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

Klondike Gold Corp (OP: KDKGF )

0.0675 -0.0023 (-3.30%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 15, 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 (%)
Mar 29, 2018 0.1737 0.1737 0.1737 0 +0.00(+1.58%)
Mar 28, 2018 0.1790 0.1909 0.1700 0.1710 13,265 -0.02(-12.31%)
Mar 27, 2018 0.1962 0.1962 0.1730 0.1950 34,850 +0.00(+1.04%)
Mar 26, 2018 0.1900 0.1959 0.1900 0.1930 19,000 +0.00(+1.53%)
Mar 23, 2018 0.2010 0.2050 0.1901 0.1901 13,500 -0.01(-3.70%)
Mar 22, 2018 0.1965 0.2000 0.1950 0.1974 32,584 +0.01(+4.01%)
Mar 21, 2018 0.1898 0.1898 0.1898 0.1898 1,000 -0.01(-4.52%)
Mar 20, 2018 0.1856 0.2029 0.1856 0.1988 20,800 -0.01(-6.42%)
Mar 19, 2018 0.2067 0.2124 0.1825 0.2124 92,900 +0.02(+8.92%)
Mar 16, 2018 0.2000 0.2000 0.1907 0.1950 24,250 -0.01(-2.52%)
Mar 14, 2018 0.2000 0.2000 0.2000 0 -0.00(-0.03%)
Mar 13, 2018 0.2142 0.2200 0.2001 0.2001 22,800 -0.00(-1.43%)
Mar 12, 2018 0.2026 0.2090 0.2026 0.2030 17,300 -0.00(-1.66%)
Mar 09, 2018 0.1942 0.2064 0.1942 0.2064 8,007 +0.02(+8.87%)
Mar 08, 2018 0.2050 0.2090 0.1896 0.1896 37,726 -0.02(-8.63%)
Mar 07, 2018 0.2050 0.2075 0.2000 0.2075 30,200 +0.01(+5.01%)
Mar 06, 2018 0.2140 0.2180 0.1976 0.1976 68,120 -0.00(-0.65%)
Mar 05, 2018 0.1945 0.2030 0.1885 0.1989 44,080 +0.00(+0.71%)
Mar 02, 2018 0.2040 0.2136 0.1975 0.1975 30,100 -0.01(-5.37%)
Mar 01, 2018 0.2026 0.2087 0.1925 0.2087 34,000 +0.00(+0.87%)
Feb 28, 2018 0.2033 0.2140 0.1990 0.2069 37,335 -0.00(-1.48%)
Feb 27, 2018 0.2150 0.2150 0.2100 0.2100 2,500 -0.01(-5.75%)
Feb 26, 2018 0.2108 0.2248 0.2108 0.2228 19,470 +0.02(+9.22%)
Feb 23, 2018 0.2100 0.2100 0.2040 0.2040 11,000 -0.01(-2.86%)
Feb 22, 2018 0.2104 0.2165 0.2070 0.2100 13,000 -0.01(-5.70%)
Feb 21, 2018 0.2209 0.2227 0.2012 0.2227 164,747 -0.00(-0.31%)
Feb 20, 2018 0.2200 0.2273 0.2200 0.2234 10,000 -0.01(-2.87%)
Feb 16, 2018 0.2300 0.2300 0.2300 0 +0.02(+7.33%)
Feb 15, 2018 0.2170 0.2318 0.2100 0.2143 14,900 -0.00(-0.65%)
Feb 14, 2018 0.2287 0.2297 0.2109 0.2157 61,761 -0.01(-5.44%)
Feb 13, 2018 0.2253 0.2373 0.2253 0.2281 24,800 +0.02(+8.52%)
Feb 12, 2018 0.2162 0.2369 0.2102 0.2102 6,902 +0.00(+0.43%)
Feb 09, 2018 0.2412 0.2412 0.2061 0.2093 50,700 -0.02(-9.86%)
Feb 08, 2018 0.2290 0.2331 0.2290 0.2322 7,000 +0.00(+1.84%)
Feb 07, 2018 0.2280 0.2126 0.2280 10,600 +0.01(+5.07%)
Feb 06, 2018 0.2205 0.2217 0.2036 0.2170 12,575 +0.01(+5.34%)
Feb 05, 2018 0.2165 0.2205 0.2104 0.2060 199,248 -0.02(-10.43%)
Feb 02, 2018 0.2388 0.2388 0.2280 0.2300 49,230 -0.01(-2.29%)
Feb 01, 2018 0.2557 0.2557 0.2282 0.2354 19,919 -0.01(-2.28%)
Jan 31, 2018 0.2410 0.2518 0.2378 0.2409 60,000 -0.01(-2.27%)
Jan 30, 2018 0.2440 0.2440 0.2393 0.2465 26,125 +0.02(+9.56%)
Jan 29, 2018 0.2360 0.2400 0.2227 0.2250 51,704 -0.01(-4.01%)
Jan 26, 2018 0.2480 0.2480 0.2333 0.2344 43,200 -0.01(-5.90%)
Jan 25, 2018 0.2650 0.2650 0.2485 0.2491 59,800 -0.01(-3.26%)
Jan 24, 2018 0.2560 0.2711 0.2560 0.2575 37,765 +0.01(+3.00%)
Jan 23, 2018 0.2588 0.2588 0.2500 0.2500 3,900 -0.01(-3.44%)
Jan 22, 2018 0.2620 0.2620 0.2589 0.2589 7,435 +0.01(+3.15%)
Jan 19, 2018 0.2531 0.2692 0.2490 0.2510 78,214 -0.02(-6.27%)
Jan 18, 2018 0.2628 0.2716 0.2627 0.2678 14,650 -0.01(-3.18%)
Jan 17, 2018 0.2657 0.2740 0.2657 0.2766 16,100 +0.01(+4.97%)
Jan 16, 2018 0.2747 0.2853 0.2550 0.2635 38,840 -0.01(-4.04%)
Jan 12, 2018 0.2746 0.2746 0.2746 0 -0.00(-0.87%)
Jan 11, 2018 0.2888 0.3130 0.2771 0.2770 112,100 -0.01(-2.09%)
Jan 09, 2018 0.2829 0.2829 0.2829 0 +0.01(+5.36%)
Jan 08, 2018 0.2840 0.3058 0.2680 0.2685 55,050 -0.02(-6.41%)
Jan 05, 2018 0.2916 0.3069 0.2740 0.2869 18,800 -0.01(-2.45%)
Jan 04, 2018 0.3096 0.3096 0.2754 0.2941 66,333 -0.01(-1.90%)
Jan 03, 2018 0.2943 0.3002 0.2921 0.2998 16,915 +0.00(+1.63%)
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.