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 (%)
Nov 30, 2022 0.0720 0 -0.01(-12.52%)
Nov 29, 2022 0.0808 0.0929 0.0808 0.0823 7,073 +0.01(+11.22%)
Nov 28, 2022 0.0740 0.0740 0.0740 0.0740 3,400 +0.00(+4.52%)
Nov 25, 2022 0.0748 0.0762 0.0708 0.0708 68,900 -0.01(-15.31%)
Nov 23, 2022 0.0780 0.0836 0.0736 0.0836 40,250 +0.01(+7.18%)
Nov 22, 2022 0.0765 0.0780 0.0765 0.0780 19,500 -0.00(-1.02%)
Nov 21, 2022 0.0792 0.0792 0.0770 0.0788 100,000 +0.00(+0.64%)
Nov 18, 2022 0.0783 0.0783 0.0772 0.0783 48,500 +0.00(+1.69%)
Nov 17, 2022 0.0770 0.0770 0.0770 0.0770 500 -0.01(-14.44%)
Nov 16, 2022 0.0900 0.0900 0.0900 0.0900 1,450 -0.02(-14.93%)
Nov 15, 2022 0.0966 0.1058 0.0966 0.1058 6,930 +0.02(+17.56%)
Nov 14, 2022 0.1008 0.1008 0.0900 0.0900 49,420 -0.01(-10.00%)
Nov 11, 2022 0.1000 0.1000 0.1000 0.1000 501 +0.01(+5.26%)
Nov 10, 2022 0.1000 0.1000 0.0922 0.0950 25,500 +0.00(+0.53%)
Nov 08, 2022 0.0945 0 +0.00(+1.72%)
Nov 07, 2022 0.0929 0.0929 0.0929 0.0929 10,000 -0.01(-5.78%)
Nov 04, 2022 0.0986 0.0986 0.0986 0.0986 100 +0.00(+2.49%)
Nov 02, 2022 0.0962 0 -0.00(-3.80%)
Nov 01, 2022 0.0943 0.1021 0.0908 0.1000 49,370 -0.00(-0.30%)
Oct 31, 2022 0.1003 0.1003 0.1003 0.1003 200 +0.01(+7.97%)
Oct 28, 2022 0.0960 0.1000 0.0929 0.0929 39,000 +0.00(+1.42%)
Oct 26, 2022 0.0916 0 +0.00(+2.81%)
Oct 25, 2022 0.0870 0.0891 0.0870 0.0891 5,250 -0.01(-10.81%)
Oct 24, 2022 0.0827 0.0999 0.0827 0.0999 650 +0.00(+4.17%)
Oct 21, 2022 0.0959 0.0959 0.0959 0.0959 20,000 +0.00(+3.01%)
Oct 20, 2022 0.0860 0.0931 0.0860 0.0931 3,200 +0.01(+18.75%)
Oct 19, 2022 0.0880 0.0880 0.0766 0.0784 369,250 -0.01(-14.78%)
Oct 17, 2022 0.0920 0 -0.00(-3.77%)
Oct 11, 2022 0.0956 7,913 -0.00(-2.45%)
Oct 10, 2022 0.0910 0.0980 0.0910 0.0980 550 +0.01(+6.75%)
Oct 06, 2022 0.0918 0 -0.01(-12.49%)
Oct 05, 2022 0.0979 0.1049 0.0837 0.1049 90,000 +0.00(+4.90%)
Oct 04, 2022 0.1005 0.1005 0.0950 0.1000 48,462 +0.00(+3.63%)
Oct 03, 2022 0.0930 0.1000 0.0906 0.0965 162,100 +0.01(+10.29%)
Sep 29, 2022 0.0875 0 -0.01(-8.85%)
Sep 27, 2022 0.0960 5,000 +0.01(+6.90%)
Sep 26, 2022 0.1130 0.1130 0.0898 0.0898 7,478 -0.00(-4.97%)
Sep 22, 2022 0.0945 0 -0.00(-4.45%)
Sep 21, 2022 0.0925 0.0989 0.0925 0.0989 12,960 +0.00(+4.99%)
Sep 19, 2022 0.0942 0 -0.01(-5.80%)
Sep 16, 2022 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Sep 14, 2022 0.1000 0 -0.00(-2.06%)
Sep 13, 2022 0.1046 0.1046 0.1021 0.1021 500 +0.00(+2.30%)
Sep 12, 2022 0.1092 0.1092 0.0998 0.0998 1,475 -0.01(-7.68%)
Sep 09, 2022 0.1081 0.1081 0.0950 0.1081 38,800 +0.00(+3.44%)
Sep 08, 2022 0.1220 0.1220 0.1045 0.1045 28,510 -0.00(-1.97%)
Sep 06, 2022 0.1066 0 -0.00(-0.19%)
Sep 02, 2022 0.1030 0.1068 0.1030 0.1068 28,000 +0.01(+5.74%)
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.