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 (%)
Feb 28, 2022 0.1361 0.1361 0.1282 0.1355 21,000 -0.00(-0.07%)
Feb 25, 2022 0.1356 0.1356 0.1356 0.1356 9,000 +0.01(+6.77%)
Feb 24, 2022 0.1270 0.1431 0.1270 0.1270 10,800 -0.01(-5.72%)
Feb 22, 2022 0.1347 0 +0.00(+0.90%)
Feb 18, 2022 0.1335 0 -0.00(-1.40%)
Feb 17, 2022 0.1354 0.1354 0.1354 0.1354 5,000 -0.00(-0.37%)
Feb 16, 2022 0.1450 0.1450 0.1359 0.1359 2,000 +0.01(+5.35%)
Feb 15, 2022 0.1261 0.1290 0.1261 0.1290 51,020 +0.00(+1.57%)
Feb 14, 2022 0.1320 0.1390 0.1245 0.1270 16,500 -0.02(-11.06%)
Feb 11, 2022 0.1428 0.1428 0.1428 0.1428 1,050 +0.00(+2.00%)
Feb 09, 2022 0.1400 0 +0.01(+7.69%)
Feb 08, 2022 0.1300 0.1300 0.1300 0.1300 3,660 -0.00(-1.14%)
Feb 07, 2022 0.1300 0.1315 0.1300 0.1315 20,958 +0.00(+1.23%)
Feb 04, 2022 0.1299 0.1299 0.1299 0.1299 1,085 +0.01(+10.65%)
Feb 03, 2022 0.1223 0.1223 0.1172 0.1174 20,000 -0.01(-9.69%)
Feb 01, 2022 0.1300 0 -0.00(-0.69%)
Jan 31, 2022 0.1174 0.1309 0.1150 0.1309 2,240 +0.00(+3.72%)
Jan 28, 2022 0.1199 0.1262 0.1199 0.1262 1,200 -0.00(-2.92%)
Jan 27, 2022 0.1295 0.1300 0.1260 0.1300 11,528 +0.01(+10.17%)
Jan 26, 2022 0.1283 0.1283 0.1162 0.1180 9,752 -0.01(-10.61%)
Jan 25, 2022 0.1320 0.1320 0.1320 0.1320 128 +0.01(+10.74%)
Jan 24, 2022 0.1100 0.1230 0.1100 0.1192 19,625 -0.00(-1.32%)
Jan 21, 2022 0.1208 0.1208 0.1208 0.1208 3,000 -0.00(-3.82%)
Jan 20, 2022 0.1196 0.1256 0.1192 0.1256 25,355 +0.00(+2.36%)
Jan 19, 2022 0.1110 0.1227 0.1106 0.1227 165,000 -0.01(-7.74%)
Jan 18, 2022 0.1330 0.1330 0.1216 0.1330 4,430 -0.01(-3.69%)
Jan 13, 2022 0.1381 0 +0.01(+9.69%)
Jan 12, 2022 0.1181 0.1259 0.1181 0.1259 45,200 +0.00(+1.61%)
Jan 11, 2022 0.1200 0.1239 0.1181 0.1239 16,825 -0.01(-5.35%)
Jan 07, 2022 0.1309 0.1309 0.1309 0 +0.00(+1.95%)
Jan 06, 2022 0.1250 0.1284 0.1250 0.1284 3,100 -0.00(-3.17%)
Jan 05, 2022 0.1280 0.1326 0.1280 0.1326 4,488 -0.00(-1.78%)
Jan 04, 2022 0.1350 0.1350 0.1350 0.1350 50,000 +0.02(+12.50%)
Jan 03, 2022 0.1060 0.1550 0.1060 0.1200 130,245 -0.01(-7.26%)
Dec 31, 2021 0.1352 0.1352 0.1294 0.1294 18,500 +0.01(+4.44%)
Dec 30, 2021 0.1324 0.1324 0.1239 0.1239 19,945 +0.00(+0.08%)
Dec 29, 2021 0.1333 0.1333 0.1238 0.1238 6,000 +0.00(+3.17%)
Dec 28, 2021 0.1200 0.1392 0.1200 0.1200 22,848 +0.00(+0.00%)
Dec 27, 2021 0.1284 0.1284 0.1200 0.1200 20,000 -0.01(-7.69%)
Dec 23, 2021 0.1317 0.1317 0.1300 0.1300 13,000 +0.00(+0.93%)
Dec 22, 2021 0.1272 0.1367 0.1269 0.1288 7,225 -0.01(-5.78%)
Dec 21, 2021 0.1221 0.1367 0.1221 0.1367 16,587 +0.01(+8.84%)
Dec 20, 2021 0.1317 0.1317 0.1256 0.1256 16,250 -0.01(-4.56%)
Dec 17, 2021 0.1289 0.1316 0.1272 0.1316 13,150 +0.00(+2.09%)
Dec 16, 2021 0.1289 0.1410 0.1289 0.1289 11,057 -0.00(-3.08%)
Dec 15, 2021 0.1330 0.1330 0.1330 0.1330 150 +0.00(+1.53%)
Dec 14, 2021 0.1289 0.1336 0.1289 0.1310 70,582 -0.01(-3.68%)
Dec 13, 2021 0.1360 0.1360 0.1360 0.1360 1,550 -0.00(-1.16%)
Dec 10, 2021 0.1376 0.1376 0.1376 0.1376 350 -0.00(-1.99%)
Dec 09, 2021 0.1266 0.1430 0.1266 0.1404 2,696 -0.00(-0.99%)
Dec 08, 2021 0.1418 0.1418 0.1418 0.1418 1,800 +0.01(+7.42%)
Dec 06, 2021 0.1320 0.1320 0.1320 2 +0.00(+0.38%)
Dec 03, 2021 0.1315 0.1315 0.1315 0.1315 25,000 +0.00(+3.22%)
Dec 02, 2021 0.1308 0.1308 0.1274 0.1274 3,100 -0.01(-4.21%)
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.