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, 2019 0.2710 0.2800 0.2694 0.2800 61,633 +0.01(+4.48%)
Jul 30, 2019 0.2600 0.2701 0.2600 0.2680 5,500 +0.01(+2.17%)
Jul 29, 2019 0.2644 0.2682 0.2604 0.2623 3,080 -0.02(-6.32%)
Jul 26, 2019 0.2750 0.2800 0.2750 0.2800 5,000 +0.01(+4.87%)
Jul 25, 2019 0.2770 0.2770 0.2600 0.2670 8,000 -0.01(-3.96%)
Jul 24, 2019 0.2650 0.2801 0.2650 0.2780 15,226 +0.01(+3.58%)
Jul 23, 2019 0.2610 0.2700 0.2610 0.2684 20,250 -0.01(-4.82%)
Jul 22, 2019 0.2656 0.2820 0.2552 0.2820 124,905 +0.02(+8.29%)
Jul 19, 2019 0.2523 0.2630 0.2490 0.2604 40,300 +0.00(+1.32%)
Jul 18, 2019 0.2314 0.2570 0.2314 0.2570 30,700 +0.02(+9.92%)
Jul 17, 2019 0.2470 0.2523 0.2338 0.2338 28,100 -0.01(-5.73%)
Jul 16, 2019 0.2500 0.2500 0.2480 0.2480 13,550 -0.00(-0.80%)
Jul 15, 2019 0.2500 0.2500 0.2400 0.2500 21,180 +0.02(+9.55%)
Jul 12, 2019 0.2250 0.2282 0.2250 0.2282 26,800 -0.00(-1.30%)
Jul 11, 2019 0.2391 0.2391 0.2312 0.2312 17,000 -0.01(-3.55%)
Jul 10, 2019 0.2300 0.2397 0.2230 0.2397 80,423 +0.03(+16.70%)
Jul 09, 2019 0.2212 0.2404 0.2054 0.2054 61,979 -0.04(-16.16%)
Jul 08, 2019 0.2468 0.2468 0.2450 0.2450 7,380 -0.00(-0.73%)
Jul 05, 2019 0.2708 0.2708 0.2468 0.2468 41,100 -0.01(-5.40%)
Jul 03, 2019 0.2676 0.2676 0.2609 0.2609 40,100 +0.00(+0.00%)
Jul 02, 2019 0.2457 0.2690 0.2457 0.2609 138,500 +0.01(+4.36%)
Jul 01, 2019 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-5.09%)
Jun 28, 2019 0.2444 0.2649 0.2444 0.2634 29,200 +0.00(+0.04%)
Jun 27, 2019 0.2503 0.2633 0.2438 0.2633 62,750 +0.00(+0.50%)
Jun 26, 2019 0.2620 0.2620 0.2550 0.2620 13,900 -0.00(-1.02%)
Jun 25, 2019 0.2592 0.2647 0.2489 0.2647 16,625 +0.00(+1.81%)
Jun 24, 2019 0.2634 0.2634 0.2500 0.2600 79,594 +0.01(+4.92%)
Jun 21, 2019 0.2500 0.2630 0.2446 0.2478 39,100 +0.00(+1.14%)
Jun 20, 2019 0.2500 0.2600 0.2450 0.2450 106,500 +0.03(+15.24%)
Jun 19, 2019 0.2136 0.2136 0.2126 0.2126 18,001 -0.00(-0.05%)
Jun 18, 2019 0.2150 0.2259 0.2127 0.2127 19,990 -0.01(-3.27%)
Jun 17, 2019 0.2190 0.2199 0.2110 0.2199 16,205 +0.01(+4.37%)
Jun 14, 2019 0.2282 0.2282 0.2100 0.2107 12,900 -0.01(-4.05%)
Jun 13, 2019 0.2200 0.2200 0.2196 0.2196 10,600 +0.01(+4.08%)
Jun 12, 2019 0.2018 0.2156 0.2018 0.2110 4,346 +0.01(+5.50%)
Jun 11, 2019 0.2000 0.2000 0.2000 0.2000 800 +0.01(+3.09%)
Jun 10, 2019 0.2200 0.2200 0.1940 0.1940 3,501 -0.03(-12.22%)
Jun 07, 2019 0.2070 0.2258 0.2000 0.2210 29,500 +0.04(+24.44%)
Jun 06, 2019 0.1554 0.1900 0.1554 0.1776 15,640 +0.00(+2.07%)
Jun 05, 2019 0.1673 0.1740 0.1673 0.1740 19,350 -0.01(-4.66%)
Jun 03, 2019 0.1825 0.1825 0.1825 0 -0.00(-0.33%)
May 31, 2019 0.1807 0.1831 0.1807 0.1831 21,900 +0.01(+5.59%)
May 30, 2019 0.1705 0.1734 0.1705 0.1734 1,174 -0.01(-3.67%)
May 29, 2019 0.1808 0.1848 0.1800 0.1800 12,220 +0.01(+2.86%)
May 28, 2019 0.1660 0.1750 0.1660 0.1750 32,500 -0.01(-5.86%)
May 24, 2019 0.1617 0.1859 0.1600 0.1859 83,500 +0.03(+16.19%)
May 23, 2019 0.1614 0.1668 0.1600 0.1600 32,000 -0.00(-1.23%)
May 22, 2019 0.1657 0.1657 0.1620 0.1620 2,500 -0.01(-4.14%)
May 21, 2019 0.1700 0.1700 0.1690 0.1690 21,470 +0.01(+3.36%)
May 17, 2019 0.1635 0.1635 0.1635 0 +0.01(+5.48%)
May 16, 2019 0.1524 0.1551 0.1523 0.1550 28,100 -0.01(-5.26%)
May 14, 2019 0.1636 0.1636 0.1636 0 +0.03(+22.55%)
May 10, 2019 0.1335 0.1335 0.1335 0 -0.03(-16.56%)
May 09, 2019 0.1485 0.1600 0.1485 0.1600 14,000 -0.02(-9.35%)
May 07, 2019 0.1765 0.1765 0.1765 0 +0.02(+16.35%)
May 06, 2019 0.1517 0.1517 0.1517 0.1517 250 +0.00(+1.13%)
May 03, 2019 0.1500 0.1500 0.1500 70 +0.00(+0.00%)
May 02, 2019 0.1540 0.1540 0.1500 0.1500 5,000 -0.01(-7.35%)
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.