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 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 29, 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 (%)
Apr 29, 2024 0.0666 5,571 +0.00(+2.46%)
Apr 25, 2024 0.0650 0 -0.01(-7.14%)
Apr 23, 2024 0.0700 0 +0.00(+5.90%)
Apr 22, 2024 0.0661 0.0661 0.0661 0.0661 4,000 -0.00(-1.49%)
Apr 19, 2024 0.0620 0.0671 0.0620 0.0671 105,079 +0.00(+4.84%)
Apr 18, 2024 0.0657 0.0657 0.0640 0.0640 10,500 -0.00(-4.05%)
Apr 17, 2024 0.0710 0.0710 0.0667 0.0667 57,110 -0.01(-13.49%)
Apr 16, 2024 0.0716 0.0771 0.0716 0.0771 15,000 +0.00(+6.20%)
Apr 12, 2024 0.0726 0 -0.01(-7.04%)
Apr 11, 2024 0.0761 0.0820 0.0761 0.0781 21,500 +0.00(+2.63%)
Apr 10, 2024 0.0761 0.0761 0.0761 0.0761 3,000 +0.00(+0.79%)
Apr 09, 2024 0.0800 0.0800 0.0755 0.0755 23,000 +0.00(+3.57%)
Apr 08, 2024 0.0729 0.0729 0.0729 0.0729 1,000 +0.00(+0.97%)
Apr 05, 2024 0.0825 0.0825 0.0722 0.0722 40,053 -0.01(-7.44%)
Apr 04, 2024 0.0797 0.0800 0.0745 0.0780 64,148 +0.01(+16.42%)
Apr 02, 2024 0.0670 0 -0.01(-11.84%)
Apr 01, 2024 0.0760 0.0760 0.0760 0.0760 25,000 +0.01(+12.59%)
Mar 28, 2024 0.0671 0.0675 0.0645 0.0675 9,000 -0.01(-14.56%)
Mar 27, 2024 0.0790 0.0790 0.0790 0.0790 500 +0.01(+12.06%)
Mar 26, 2024 0.0660 0.0705 0.0660 0.0705 15,001 +0.00(+7.47%)
Mar 25, 2024 0.0656 0.0656 0.0656 0.0656 4,000 -0.01(-7.21%)
Mar 21, 2024 0.0707 0 +0.01(+10.47%)
Mar 20, 2024 0.0653 0.0653 0.0640 0.0640 76,950 +0.00(+1.11%)
Mar 19, 2024 0.0830 0.0830 0.0633 0.0633 5,000 -0.01(-14.23%)
Mar 18, 2024 0.0698 0.0738 0.0698 0.0738 46,750 +0.01(+10.98%)
Mar 14, 2024 0.0665 1,777 -0.01(-8.02%)
Mar 11, 2024 0.0723 0 +0.01(+7.91%)
Mar 08, 2024 0.0670 0.0670 0.0670 0.0670 1,000 -0.00(-0.74%)
Mar 07, 2024 0.0632 0.0675 0.0632 0.0675 134,500 +0.01(+12.50%)
Mar 06, 2024 0.0551 0.0600 0.0551 0.0600 69,040 +0.01(+9.29%)
Mar 04, 2024 0.0549 1 +0.00(+2.62%)
Feb 29, 2024 0.0535 0 +0.00(+0.75%)
Feb 28, 2024 0.0550 0.0550 0.0527 0.0531 35,000 -0.00(-4.32%)
Feb 27, 2024 0.0555 0.0559 0.0498 0.0555 172,220 -0.00(-5.77%)
Feb 26, 2024 0.0589 0.0589 0.0589 0.0589 10,000 +0.00(+1.38%)
Feb 23, 2024 0.0581 0.0581 0.0581 0.0581 10,000 -0.00(-1.69%)
Feb 22, 2024 0.0591 0.0591 0.0591 0.0591 25,000 +0.00(+2.25%)
Feb 21, 2024 0.0578 0.0578 0.0578 0.0578 21,000 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0600 0.0578 0.0578 17,100 -0.00(-7.96%)
Feb 15, 2024 0.0628 0 +0.00(+3.97%)
Feb 13, 2024 0.0604 0 -0.00(-3.82%)
Feb 12, 2024 0.0638 0.0638 0.0628 0.0628 8,000 -0.01(-8.05%)
Feb 09, 2024 0.0657 0.0683 0.0657 0.0683 40,857 +0.01(+13.83%)
Feb 08, 2024 0.0694 0.0694 0.0600 0.0600 116,056 -0.01(-14.04%)
Feb 07, 2024 0.0698 0.0698 0.0698 0.0698 1,000 -0.00(-2.79%)
Feb 06, 2024 0.0671 0.0718 0.0671 0.0718 4,000 +0.00(+1.70%)
Feb 05, 2024 0.0648 0.0706 0.0648 0.0706 11,500 +0.00(+1.15%)
Feb 02, 2024 0.0756 0.0756 0.0698 0.0698 12,500 -0.00(-3.99%)
Feb 01, 2024 0.0727 0.0727 0.0727 0.0727 20,000 +0.00(+2.97%)
Jan 31, 2024 0.0700 0.0706 0.0671 0.0706 28,000 +0.00(+1.00%)
Jan 29, 2024 0.0699 0 -0.00(-0.71%)
Jan 26, 2024 0.0662 0.0704 0.0662 0.0704 77,388 +0.00(+4.92%)
Jan 25, 2024 0.0628 0.0671 0.0627 0.0671 11,203 -0.00(-5.09%)
Jan 24, 2024 0.0707 0.0713 0.0707 0.0707 16,000 +0.00(+0.28%)
Jan 23, 2024 0.0680 0.0705 0.0668 0.0705 100,859 +0.00(+3.68%)
Jan 22, 2024 0.0692 0.0692 0.0680 0.0680 4,347 -0.00(-2.86%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-2.64%)
Jan 18, 2024 0.0718 0.0725 0.0680 0.0719 33,588 +0.00(+1.27%)
Jan 17, 2024 0.0810 0.0810 0.0710 0.0710 9,092 -0.00(-4.18%)
Jan 16, 2024 0.0790 0.0900 0.0715 0.0741 84,401 +0.02(+30.92%)
Jan 12, 2024 0.0566 0.0566 0.0566 0.0566 2,000 +0.00(+0.00%)
Jan 11, 2024 0.0566 0.0566 0.0566 0.0566 3,950 +0.00(+0.00%)
Jan 10, 2024 0.0566 0.0566 0.0566 0.0566 3,400 -0.00(-1.74%)
Jan 08, 2024 0.0576 5 +0.00(+6.08%)
Jan 04, 2024 0.0543 0 +0.00(+0.74%)
Dec 29, 2023 0.0539 25 -0.00(-1.64%)
Dec 28, 2023 0.0470 0.0551 0.0470 0.0548 10,400 -0.00(-4.03%)
Dec 27, 2023 0.0576 0.0576 0.0569 0.0571 12,600 +0.00(+5.74%)
Dec 22, 2023 0.0540 0 -0.00(-1.64%)
Dec 21, 2023 0.0549 0.0549 0.0549 0.0549 1,000 +0.00(+1.67%)
Dec 20, 2023 0.0551 0.0551 0.0540 0.0540 20,056 -0.00(-6.25%)
Dec 14, 2023 0.0576 0 -0.01(-8.57%)
Dec 13, 2023 0.0576 0.0630 0.0576 0.0630 1,250 +0.00(+0.64%)
Dec 12, 2023 0.0592 0.0626 0.0592 0.0626 78,285 +0.01(+8.68%)
Dec 08, 2023 0.0576 0 -0.00(-3.03%)
Dec 07, 2023 0.0594 0.0594 0.0594 0.0594 2,000 -0.00(-5.71%)
Dec 06, 2023 0.0550 0.0642 0.0550 0.0630 61,323 -0.00(-5.26%)
Dec 04, 2023 0.0665 0 +0.00(+5.39%)
Dec 01, 2023 0.0610 0.0631 0.0601 0.0631 54,000 +0.00(+3.44%)
Nov 30, 2023 0.0610 0.0610 0.0610 0.0610 50,000 +0.00(+3.39%)
Nov 29, 2023 0.0591 0.0591 0.0590 0.0590 30,500 +0.00(+1.37%)
Nov 28, 2023 0.0625 0.0630 0.0577 0.0582 56,250 +0.00(+1.93%)
Nov 24, 2023 0.0571 0 -0.01(-8.93%)
Nov 22, 2023 0.0627 0.0627 0.0627 0.0627 10,000 -0.00(-3.54%)
Nov 20, 2023 0.0650 6,000 +0.00(+3.67%)
Nov 17, 2023 0.0648 0.0660 0.0627 0.0627 35,350 -0.01(-11.06%)
Nov 16, 2023 0.0622 0.0705 0.0622 0.0705 200,311 +0.01(+9.13%)
Nov 15, 2023 0.0646 0.0646 0.0646 0.0646 3,000 -0.00(-2.27%)
Nov 14, 2023 0.0661 0.0661 0.0661 0.0661 23,000 +0.01(+9.44%)
Nov 13, 2023 0.0591 0.0604 0.0577 0.0604 34,000 +0.00(+0.33%)
Nov 10, 2023 0.0578 0.0602 0.0578 0.0602 7,144 +0.00(+2.38%)
Nov 09, 2023 0.0593 0.0593 0.0588 0.0588 40,000 +0.00(+4.44%)
Nov 06, 2023 0.0563 0 -0.00(-2.26%)
Nov 01, 2023 0.0576 0 +0.00(+0.00%)
Oct 31, 2023 0.0577 0.0577 0.0576 0.0576 5,332 +0.00(+0.00%)
Oct 30, 2023 0.0576 0.0576 0.0576 0.0576 10,000 -0.01(-11.38%)
Oct 26, 2023 0.0650 0 -0.01(-7.14%)
Oct 25, 2023 0.0565 0.0700 0.0515 0.0700 234,015 +0.02(+38.34%)
Oct 16, 2023 0.0506 0 +0.00(+0.80%)
Oct 13, 2023 0.0502 0.0502 0.0502 0.0502 100 -0.00(-5.28%)
Oct 12, 2023 0.0547 0.0547 0.0509 0.0530 337,515 -0.00(-3.11%)
Oct 11, 2023 0.0547 0.0547 0.0547 0.0547 3,500 -0.00(-0.73%)
Oct 10, 2023 0.0551 0.0551 0.0551 0.0551 500 -0.00(-3.16%)
Oct 06, 2023 0.0569 0 +0.00(+4.02%)
Oct 05, 2023 0.0547 0.0547 0.0547 0.0547 2,000 +0.00(+7.47%)
Oct 04, 2023 0.0509 0.0509 0.0509 0.0509 25,000 -0.00(-0.20%)
Oct 03, 2023 0.0577 0.0577 0.0510 0.0510 11,500 -0.01(-10.84%)
Sep 29, 2023 0.0572 0 +0.00(+1.24%)
Sep 27, 2023 0.0565 0 -0.00(-5.20%)
Sep 26, 2023 0.0594 0.0596 0.0551 0.0596 1,275 -0.00(-0.67%)
Sep 21, 2023 0.0600 0 +0.00(+0.67%)
Sep 18, 2023 0.0596 0 -0.01(-9.70%)
Sep 12, 2023 0.0660 200 +0.01(+20.66%)
Sep 11, 2023 0.0547 0.0547 0.0547 0.0547 5,000 -0.01(-8.53%)
Sep 07, 2023 0.0598 0 +0.00(+0.00%)
Sep 06, 2023 0.0598 0.0600 0.0598 0.0598 35,000 -0.00(-3.39%)
Sep 05, 2023 0.0593 0.0625 0.0593 0.0619 130,230 +0.00(+3.69%)
Aug 30, 2023 0.0597 0 -0.00(-5.54%)
Aug 29, 2023 0.0600 0.0632 0.0600 0.0632 11,000 -0.00(-2.62%)
Aug 28, 2023 0.0649 0.0649 0.0649 0.0649 1,000 +0.00(+6.57%)
Aug 25, 2023 0.0609 0.0609 0.0609 0.0609 2,000 +0.00(+3.22%)
Aug 24, 2023 0.0590 0.0590 0.0590 0.0590 100 -0.00(-5.45%)
Aug 23, 2023 0.0631 0.0670 0.0610 0.0624 7,600 +0.00(+2.30%)
Aug 21, 2023 0.0610 0 +0.00(+1.33%)
Aug 18, 2023 0.0602 0.0602 0.0602 0.0602 756 -0.00(-4.44%)
Aug 17, 2023 0.0688 0.0688 0.0540 0.0630 329,750 -0.01(-11.27%)
Aug 15, 2023 0.0710 0 -0.00(-1.80%)
Aug 14, 2023 0.0723 0.0723 0.0723 0.0723 3,888 -0.00(-3.60%)
Aug 11, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+5.63%)
Aug 04, 2023 0.0710 0 -0.00(-3.27%)
Aug 03, 2023 0.0734 0.0734 0.0734 0.0734 1,400 +0.00(+1.94%)
Aug 01, 2023 0.0720 0 -0.01(-13.77%)
Jul 31, 2023 0.0800 0.0835 0.0800 0.0835 10,100 -0.00(-0.95%)
Jul 28, 2023 0.0726 0.0872 0.0726 0.0843 127,573 +0.01(+16.12%)
Jul 27, 2023 0.0667 0.0726 0.0667 0.0726 111,100 -0.00(-3.97%)
Jul 26, 2023 0.0756 0.0756 0.0756 0.0756 5,000 +0.00(+6.93%)
Jul 25, 2023 0.0707 0.0707 0.0707 0.0707 4,500 +0.00(+4.28%)
Jul 24, 2023 0.0678 0.0678 0.0678 0.0678 1,009 -0.00(-5.83%)
Jul 21, 2023 0.0700 0.0720 0.0700 0.0720 91,013 +0.01(+7.62%)
Jul 19, 2023 0.0669 0 -0.00(-1.18%)
Jul 18, 2023 0.0677 0.0677 0.0677 0.0677 6,973 +0.00(+2.89%)
Jul 17, 2023 0.0620 0.0658 0.0620 0.0658 22,169 -0.00(-5.73%)
Jul 13, 2023 0.0698 0 +0.01(+8.22%)
Jul 12, 2023 0.0620 0.0645 0.0620 0.0645 3,027 +0.00(+4.03%)
Jul 11, 2023 0.0649 0.0649 0.0620 0.0620 33,200 -0.00(-5.34%)
Jul 10, 2023 0.0655 0.0655 0.0655 0.0655 750 +0.00(+7.38%)
Jul 05, 2023 0.0610 0 +0.00(+3.57%)
Jun 28, 2023 0.0589 0 -0.01(-9.38%)
Jun 27, 2023 0.0624 0.0650 0.0624 0.0650 550 +0.00(+0.00%)
Jun 26, 2023 0.0650 0.0650 0.0650 0.0650 9,205 -0.00(-5.80%)
Jun 23, 2023 0.0690 0.0690 0.0690 0.0690 966 +0.01(+18.76%)
Jun 22, 2023 0.0581 0.0581 0.0581 0.0581 78,170 -0.01(-14.56%)
Jun 21, 2023 0.0638 0.0680 0.0638 0.0680 25,900 +0.01(+11.11%)
Jun 20, 2023 0.0612 0.0612 0.0612 0.0612 14,000 -0.01(-10.00%)
Jun 16, 2023 0.0680 0.0690 0.0680 0.0680 49,000 -0.00(-1.45%)
Jun 15, 2023 0.0680 0.0690 0.0680 0.0690 83,500 +0.00(+1.47%)
Jun 14, 2023 0.0680 0.0680 0.0680 0.0680 100,000 +0.00(+0.15%)
Jun 13, 2023 0.0680 0.0680 0.0679 0.0679 51,000 -0.00(-0.15%)
Jun 12, 2023 0.0680 0.0680 0.0680 0.0680 1,470 +0.00(+0.00%)
Jun 09, 2023 0.0689 0.0689 0.0680 0.0680 32,200 +0.00(+0.89%)
Jun 07, 2023 0.0674 7 +0.00(+1.35%)
Jun 06, 2023 0.0645 0.0665 0.0645 0.0665 52,525 +0.00(+0.76%)
Jun 05, 2023 0.0660 0.0660 0.0660 0.0660 25,000 +0.00(+0.00%)
Jun 02, 2023 0.0669 0.0669 0.0660 0.0660 750 +0.00(+0.30%)
Jun 01, 2023 0.0678 0.0678 0.0658 0.0658 117,400 +0.00(+4.61%)
May 31, 2023 0.0623 0.0701 0.0623 0.0629 115,150 -0.02(-20.38%)
May 25, 2023 0.0790 0 +0.01(+11.27%)
May 23, 2023 0.0710 0 -0.02(-21.98%)
May 19, 2023 0.0910 0 +0.02(+27.81%)
May 18, 2023 0.0712 0.0712 0.0712 0.0712 1,000 -0.01(-7.17%)
May 17, 2023 0.0774 0.0774 0.0767 0.0767 14,000 -0.00(-1.79%)
May 16, 2023 0.0790 0.0805 0.0781 0.0781 59,400 +0.00(+4.13%)
May 15, 2023 0.0750 0.0790 0.0750 0.0750 29,496 -0.01(-6.25%)
May 12, 2023 0.0750 0.0800 0.0750 0.0800 10,089 -0.01(-6.98%)
May 10, 2023 0.0860 0 -0.00(-1.15%)
May 09, 2023 0.0870 0.0914 0.0870 0.0870 58,700 +0.00(+0.46%)
May 08, 2023 0.0920 0.0920 0.0850 0.0866 77,000 -0.00(-3.78%)
May 05, 2023 0.0900 0.0900 0.0900 0.0900 2,250 +0.00(+5.88%)
May 04, 2023 0.0850 0.0873 0.0793 0.0850 317,035 +0.01(+6.25%)
May 03, 2023 0.0801 0.0900 0.0800 0.0800 621,997 -0.01(-5.88%)
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.