Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondike Gold Corp (OP: KDKGF )

0.0666 -0.0044 (-6.20%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.2666 0.2666 0.2500 0.2500 49,000 -0.01(-2.08%)
Jul 28, 2017 0.2487 0.2630 0.2460 0.2553 23,100 +0.00(+0.20%)
Jul 27, 2017 0.2740 0.2740 0.2508 0.2548 28,300 -0.03(-9.93%)
Jul 25, 2017 0.2829 0.2829 0.2829 0 -0.01(-4.10%)
Jul 24, 2017 0.2897 0.2950 0.2890 0.2950 39,100 +0.02(+6.38%)
Jul 21, 2017 0.2700 0.2872 0.2689 0.2773 28,550 +0.01(+5.60%)
Jul 20, 2017 0.2798 0.2798 0.2550 0.2626 19,500 -0.01(-4.16%)
Jul 19, 2017 0.2679 0.2800 0.2679 0.2740 22,000 +0.01(+3.20%)
Jul 18, 2017 0.2797 0.2834 0.2655 0.2655 84,200 -0.01(-5.18%)
Jul 17, 2017 0.2648 0.2820 0.2648 0.2800 54,107 +0.01(+3.05%)
Jul 14, 2017 0.2717 0.2717 0.2717 0.2717 4,000 +0.00(+1.68%)
Jul 13, 2017 0.2684 0.2760 0.2549 0.2672 64,618 -0.00(-0.67%)
Jul 12, 2017 0.2670 0.2713 0.2611 0.2690 22,400 +0.01(+3.66%)
Jul 11, 2017 0.2595 0.2595 0.2474 0.2595 87,000 -0.01(-4.31%)
Jul 10, 2017 0.2610 0.2712 0.2610 0.2712 2,500 +0.00(+1.84%)
Jul 07, 2017 0.2663 0.2663 0.2663 0.2663 3,000 +0.00(+1.61%)
Jul 06, 2017 0.2624 0.2624 0.2621 0.2621 20,000 -0.00(-0.50%)
Jul 05, 2017 0.2634 0.2634 0.2634 0.2634 675 -0.00(-1.39%)
Jul 03, 2017 0.2671 0.2671 0.2671 0.2671 0 +0.00(+0.00%)
Jun 30, 2017 0.2671 0.2671 0.2671 0 +0.00(+0.60%)
Jun 29, 2017 0.2655 0.2655 0.2655 0.2655 5,000 +0.01(+5.78%)
Jun 28, 2017 0.2563 0.2563 0.2510 0.2510 8,923 +0.03(+12.81%)
Jun 26, 2017 0.2225 0.2225 0.2225 0 -0.02(-9.33%)
Jun 23, 2017 0.2454 0.2454 0.2454 0.2454 20,000 +0.02(+6.51%)
Jun 22, 2017 0.2468 0.2468 0.2280 0.2304 13,500 -0.02(-7.47%)
Jun 21, 2017 0.2428 0.2490 0.2428 0.2490 13,500 +0.03(+15.71%)
Jun 20, 2017 0.2114 0.2245 0.2114 0.2152 18,000 +0.03(+16.32%)
Jun 19, 2017 0.1850 0.1850 0.1850 0.1850 2,303 -0.02(-7.55%)
Jun 13, 2017 0.2001 0.2001 0.2001 0 -0.00(-0.25%)
Jun 12, 2017 0.2006 0.2006 0.2006 0.2006 2,000 +0.00(+0.96%)
Jun 09, 2017 0.1987 0.1987 0.1987 0.1987 5,000 -0.00(-0.25%)
Jun 08, 2017 0.1992 0.1992 0.1992 0.1992 2,000 -0.01(-3.77%)
Jun 07, 2017 0.2070 0.2070 0.2070 0.2070 550 -0.00(-1.43%)
Jun 06, 2017 0.2026 0.2100 0.2026 0.2100 18,510 +0.02(+10.53%)
Jun 05, 2017 0.1900 0.1900 0.1900 0.1900 6,853 -0.00(-1.55%)
May 31, 2017 0.1930 0.1930 0.1930 0 -0.02(-8.01%)
May 30, 2017 0.2093 0.2098 0.2093 0.2098 26,000 -0.00(-0.10%)
May 26, 2017 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+3.65%)
May 25, 2017 0.2026 0.2026 0.2026 0.2026 10,000 -0.01(-5.33%)
May 23, 2017 0.2140 0.2140 0.2140 6 +0.01(+5.94%)
May 19, 2017 0.2020 0.2020 0.2020 0 +0.01(+3.59%)
May 17, 2017 0.1950 0.1950 0.1950 0 +0.01(+4.90%)
May 16, 2017 0.1933 0.1933 0.1859 0.1859 38,500 -0.01(-3.38%)
May 15, 2017 0.1800 0.1924 0.1800 0.1924 55,000 +0.03(+19.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.