Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondike Gold Corp (OP: KDKGF )

0.0710 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 20, 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 (%)
Sep 30, 2021 0.1400 0.1400 0.1334 0.1369 5,000 +0.00(+3.32%)
Sep 29, 2021 0.1590 0.1590 0.1325 0.1325 46,085 -0.01(-8.62%)
Sep 28, 2021 0.1295 0.1450 0.1295 0.1450 3,000 +0.01(+9.85%)
Sep 27, 2021 0.1458 0.1458 0.1320 0.1320 93,658 -0.02(-13.56%)
Sep 24, 2021 0.1527 0.1527 0.1527 0.1527 500 +0.01(+5.31%)
Sep 23, 2021 0.1500 0.1500 0.1450 0.1450 12,500 +0.01(+11.37%)
Sep 22, 2021 0.1270 0.1302 0.1270 0.1302 1,178 +0.00(+0.15%)
Sep 21, 2021 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-9.22%)
Sep 20, 2021 0.1513 0.1513 0.1255 0.1432 70,667 +0.01(+7.99%)
Sep 17, 2021 0.1400 0.1400 0.1326 0.1326 2,028 -0.01(-5.82%)
Sep 16, 2021 0.1274 0.1408 0.1274 0.1408 4,000 -0.00(-0.21%)
Sep 15, 2021 0.1314 0.1411 0.1314 0.1411 12,054 -0.01(-7.84%)
Sep 14, 2021 0.1531 0.1531 0.1531 0.1531 175 +0.01(+10.62%)
Sep 13, 2021 0.1384 0.1384 0.1384 0.1384 370 -0.00(-1.14%)
Sep 09, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 08, 2021 0.1400 0.1400 0.1400 0.1400 93,500 +0.00(+0.00%)
Sep 07, 2021 0.1450 0.1455 0.1360 0.1400 381,501 -0.02(-10.37%)
Sep 03, 2021 0.1562 0.1562 0.1562 0.1562 501 -0.01(-6.07%)
Sep 02, 2021 0.1663 0.1663 0.1663 0.1663 1,000 -0.00(-1.31%)
Sep 01, 2021 0.1685 0.1685 0.1685 0.1685 266 +0.02(+10.86%)
Aug 31, 2021 0.1591 0.1607 0.1520 0.1520 49,900 +0.00(+0.26%)
Aug 30, 2021 0.1516 0.1528 0.1516 0.1516 5,400 -0.00(-1.81%)
Aug 27, 2021 0.1475 0.1544 0.1475 0.1544 20,000 +0.01(+7.90%)
Aug 26, 2021 0.1434 0.1434 0.1431 0.1431 40,066 -0.01(-4.54%)
Aug 24, 2021 0.1499 0.1499 0.1499 0 +0.00(+3.38%)
Aug 23, 2021 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+3.57%)
Aug 20, 2021 0.1371 0.1400 0.1371 0.1400 15,001 +0.00(+1.60%)
Aug 19, 2021 0.1378 0.1378 0.1378 0.1378 30,000 -0.01(-3.64%)
Aug 18, 2021 0.1400 0.1430 0.1395 0.1430 8,500 -0.01(-6.60%)
Aug 17, 2021 0.1531 0.1531 0.1531 0.1531 200 +0.00(+0.79%)
Aug 13, 2021 0.1519 0.1519 0.1519 6 -0.01(-4.47%)
Aug 12, 2021 0.1370 0.1590 0.1370 0.1590 31,543 +0.01(+7.87%)
Aug 10, 2021 0.1474 0.1474 0.1474 66 -0.00(-1.07%)
Aug 05, 2021 0.1490 0.1490 0.1490 0 -0.02(-13.97%)
Aug 04, 2021 0.1732 0.1732 0.1732 0.1732 153 +0.01(+6.78%)
Aug 03, 2021 0.1622 0.1622 0.1622 0.1622 390 -0.00(-0.67%)
Jul 29, 2021 0.1633 0.1633 0.1633 4 +0.02(+11.47%)
Jul 28, 2021 0.1401 0.1465 0.1401 0.1465 10,400 +0.01(+4.34%)
Jul 27, 2021 0.1429 0.1444 0.1404 0.1404 21,471 -0.00(-3.11%)
Jul 26, 2021 0.1541 0.1541 0.1449 0.1449 4,234 +0.00(+0.49%)
Jul 23, 2021 0.1438 0.1537 0.1438 0.1442 14,950 -0.01(-6.55%)
Jul 22, 2021 0.1544 0.1544 0.1458 0.1543 13,505 +0.00(+2.87%)
Jul 20, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 19, 2021 0.1500 0.1540 0.1500 0.1500 68,660 -0.00(-2.28%)
Jul 15, 2021 0.1535 0.1535 0.1535 0 -0.00(-2.85%)
Jul 12, 2021 0.1580 0.1580 0.1580 50 -0.01(-5.50%)
Jul 09, 2021 0.1796 0.1796 0.1501 0.1672 11,820 +0.02(+9.93%)
Jul 08, 2021 0.1521 0.1521 0.1521 0.1521 1,036 -0.02(-13.04%)
Jul 07, 2021 0.1500 0.1749 0.1500 0.1749 4,100 +0.00(+2.04%)
Jul 06, 2021 0.1600 0.1714 0.1532 0.1714 100,125 +0.01(+7.12%)
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.