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 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%)
May 01, 2019 0.1637 0.1637 0.1619 0.1619 4,000 -0.01(-3.40%)
Apr 30, 2019 0.1541 0.1676 0.1541 0.1676 23,000 +0.00(+2.51%)
Apr 29, 2019 0.1650 0.1650 0.1635 0.1635 10,200 -0.00(-2.10%)
Apr 26, 2019 0.1653 0.1746 0.1635 0.1670 17,500 +0.00(+1.21%)
Apr 25, 2019 0.1668 0.1668 0.1550 0.1650 11,174 +0.00(+0.00%)
Apr 24, 2019 0.1501 0.1674 0.1501 0.1650 8,500 +0.01(+3.77%)
Apr 18, 2019 0.1590 0.1590 0.1590 0 +0.01(+4.88%)
Apr 16, 2019 0.1516 0.1516 0.1516 0 -0.01(-4.65%)
Apr 15, 2019 0.1649 0.1649 0.1590 0.1590 25,500 +0.00(+0.63%)
Apr 11, 2019 0.1580 0.1580 0.1580 0 -0.01(-4.30%)
Apr 10, 2019 0.1620 0.1651 0.1600 0.1651 19,331 -0.00(-0.54%)
Apr 09, 2019 0.1491 0.1660 0.1491 0.1660 2,633 +0.01(+6.62%)
Apr 08, 2019 0.1486 0.1557 0.1486 0.1557 21,431 +0.00(+2.50%)
Apr 05, 2019 0.1549 0.1549 0.1519 0.1519 25,000 -0.02(-10.65%)
Apr 03, 2019 0.1700 0.1700 0.1700 0 +0.00(+1.49%)
Apr 02, 2019 0.1660 0.1675 0.1660 0.1675 16,000 -0.00(-1.47%)
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.