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 (%)
Jun 29, 2018 0.1844 0.1844 0.1844 0 +0.01(+6.28%)
Jun 28, 2018 0.1820 0.1829 0.1657 0.1735 74,000 -0.02(-8.20%)
Jun 27, 2018 0.1700 0.1890 0.1700 0.1890 39,800 +0.02(+9.63%)
Jun 26, 2018 0.1870 0.1870 0.1724 0.1724 46,850 -0.01(-4.22%)
Jun 25, 2018 0.1900 0.1900 0.1785 0.1800 74,500 -0.01(-5.76%)
Jun 22, 2018 0.1640 0.1925 0.1600 0.1910 200,605 +0.03(+15.76%)
Jun 21, 2018 0.1680 0.1693 0.1650 0.1650 51,000 -0.00(-1.79%)
Jun 20, 2018 0.1700 0.1700 0.1672 0.1680 37,705 +0.00(+1.20%)
Jun 19, 2018 0.1751 0.1825 0.1660 0.1660 32,650 -0.01(-6.69%)
Jun 18, 2018 0.1740 0.1779 0.1740 0.1779 5,277 -0.00(-0.34%)
Jun 15, 2018 0.1888 0.1880 0.1785 45,911 -0.01(-5.05%)
Jun 14, 2018 0.1806 0.1970 0.1806 0.1880 45,000 -0.00(-1.31%)
Jun 13, 2018 0.1925 0.1980 0.1820 0.1905 195,276 +0.01(+3.53%)
Jun 12, 2018 0.1893 0.1920 0.1785 0.1840 21,713 +0.00(+1.10%)
Jun 11, 2018 0.1893 0.1893 0.1710 0.1820 45,900 +0.00(+1.11%)
Jun 08, 2018 0.1800 0.1800 0.1800 0.1800 1,700 -0.01(-4.59%)
Jun 07, 2018 0.1880 0.1949 0.1768 0.1887 18,300 +0.01(+4.23%)
Jun 06, 2018 0.1810 0.1810 0.1810 0.1810 1,000 +0.00(+2.26%)
Jun 05, 2018 0.1740 0.1900 0.1740 0.1770 18,400 +0.01(+4.12%)
Jun 04, 2018 0.1739 0.1739 0.1700 0.1700 8,145 -0.01(-7.10%)
Jun 01, 2018 0.1773 0.1830 0.1735 0.1830 45,001 -0.00(-2.24%)
May 31, 2018 0.1870 0.1872 0.1870 0.1872 375 -0.00(-1.47%)
May 30, 2018 0.1900 0.1900 0.1835 0.1900 8,200 +0.01(+3.83%)
May 29, 2018 0.1890 0.1891 0.1830 0.1830 11,200 -0.00(-1.61%)
May 25, 2018 0.1860 0.1860 0.1860 0 +0.02(+9.03%)
May 24, 2018 0.1706 0.1706 0.1706 0.1706 2,172 +0.00(+1.01%)
May 23, 2018 0.1689 0.1780 0.1666 0.1689 19,500 -0.01(-5.11%)
May 22, 2018 0.1861 0.1861 0.1780 0.1780 31,252 -0.01(-2.73%)
May 18, 2018 0.1830 0.1830 0.1830 0 +0.00(+1.67%)
May 17, 2018 0.1792 0.1970 0.1792 0.1800 35,124 +0.00(+1.24%)
May 16, 2018 0.1892 0.1900 0.1778 0.1778 42,450 -0.01(-5.93%)
May 15, 2018 0.1801 0.1890 0.1761 0.1890 47,000 +0.01(+5.23%)
May 14, 2018 0.1939 0.1939 0.1796 0.1796 36,000 -0.01(-3.28%)
May 11, 2018 0.1890 0.1900 0.1797 0.1857 11,996 +0.01(+3.11%)
May 10, 2018 0.1801 0.1801 0.1801 0.1801 12,250 +0.00(+0.67%)
May 09, 2018 0.1899 0.1899 0.1789 0.1789 9,800 -0.01(-4.33%)
May 08, 2018 0.1810 0.1870 0.1810 0.1870 7,500 +0.00(+1.52%)
May 07, 2018 0.1950 0.1950 0.1842 0.1842 3,000 -0.01(-4.26%)
May 04, 2018 0.1924 0.1924 0.1924 0.1924 2,020 +0.01(+5.19%)
May 03, 2018 0.1822 0.1829 0.1781 0.1829 14,899 +0.00(+2.70%)
May 02, 2018 0.1840 0.1846 0.1781 0.1781 4,850 -0.00(-2.41%)
May 01, 2018 0.1810 0.1846 0.1810 0.1825 41,640 -0.01(-5.35%)
Apr 30, 2018 0.1855 0.1994 0.1810 0.1928 10,895 -0.00(-1.52%)
Apr 27, 2018 0.1990 0.2000 0.1827 0.1958 38,200 +0.00(+1.44%)
Apr 26, 2018 0.1960 0.1960 0.1863 0.1930 22,500 -0.01(-2.72%)
Apr 25, 2018 0.1981 0.1984 0.1922 0.1984 23,812 +0.00(+0.81%)
Apr 24, 2018 0.1968 0.1968 0.1968 0.1968 1,000 +0.01(+5.41%)
Apr 23, 2018 0.2186 0.2226 0.1867 0.1867 32,933 -0.01(-6.65%)
Apr 20, 2018 0.2179 0.2206 0.2000 0.2000 26,277 -0.02(-7.41%)
Apr 19, 2018 0.2070 0.2160 0.1961 0.2160 31,200 +0.02(+8.00%)
Apr 18, 2018 0.1969 0.2000 0.1969 0.2000 57,500 +0.01(+4.55%)
Apr 17, 2018 0.2040 0.2040 0.1824 0.1913 29,146 +0.01(+4.65%)
Apr 16, 2018 0.1960 0.2008 0.1828 0.1828 54,776 +0.00(+2.58%)
Apr 13, 2018 0.1925 0.1925 0.1782 0.1782 14,900 -0.01(-5.01%)
Apr 12, 2018 0.1803 0.1876 0.1784 0.1876 22,200 +0.00(+2.63%)
Apr 11, 2018 0.1716 0.1947 0.1716 0.1828 9,650 +0.01(+7.09%)
Apr 10, 2018 0.1840 0.1840 0.1707 0.1707 10,000 -0.02(-8.72%)
Apr 09, 2018 0.1876 0.1876 0.1869 0.1870 8,700 +0.00(+1.52%)
Apr 06, 2018 0.1667 0.1900 0.1667 0.1842 73,000 +0.01(+5.26%)
Apr 05, 2018 0.1690 0.1818 0.1690 0.1750 16,739 +0.01(+3.55%)
Apr 04, 2018 0.1733 0.1878 0.1730 0.1690 27,470 -0.01(-7.95%)
Apr 03, 2018 0.1890 0.1890 0.1780 0.1836 22,600 -0.00(-2.44%)
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.