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 (%)
Apr 28, 2017 0.1886 0.1886 0.1886 0 -0.00(-0.95%)
Apr 26, 2017 0.1904 0.1904 0.1904 0 +0.01(+6.49%)
Apr 25, 2017 0.1750 0.1788 0.1750 0.1788 9,500 -0.01(-5.89%)
Apr 21, 2017 0.1900 0.1900 0.1900 0 +0.00(+1.39%)
Apr 20, 2017 0.1874 0.1874 0.1874 0.1874 2,600 -0.00(-1.88%)
Apr 19, 2017 0.1942 0.1942 0.1910 0.1910 3,500 -0.00(-0.47%)
Apr 18, 2017 0.1918 0.1919 0.1918 0.1919 25,000 -0.00(-0.05%)
Apr 17, 2017 0.2050 0.2052 0.1920 0.1920 8,000 -0.00(-0.47%)
Apr 13, 2017 0.1902 0.1933 0.1902 0.1929 25,500 -0.00(-0.67%)
Apr 12, 2017 0.1941 0.1942 0.1940 0.1942 27,800 +0.00(+0.57%)
Apr 11, 2017 0.1910 0.1931 0.1910 0.1931 11,000 +0.01(+8.42%)
Apr 10, 2017 0.1940 0.1940 0.1781 0.1781 11,000 -0.00(-1.60%)
Apr 07, 2017 0.1915 0.1917 0.1810 0.1810 19,706 -0.01(-3.77%)
Apr 06, 2017 0.1882 0.1882 0.1881 0.1881 2,002 -0.00(-0.48%)
Apr 05, 2017 0.1970 0.1970 0.1890 0.1890 58,000 -0.01(-5.92%)
Apr 03, 2017 0.2009 0.2009 0.2009 0 +0.00(+1.77%)
Mar 31, 2017 0.1974 0.1974 0.1974 0.1974 3,000 +0.01(+5.56%)
Mar 30, 2017 0.1990 0.1990 0.1840 0.1870 39,000 -0.01(-5.56%)
Mar 29, 2017 0.2060 0.2060 0.1980 0.1980 21,400 -0.01(-3.41%)
Mar 28, 2017 0.2160 0.2160 0.2050 0.2050 7,500 -0.01(-5.09%)
Mar 27, 2017 0.2125 0.2200 0.2125 0.2160 114,083 +0.02(+11.92%)
Mar 24, 2017 0.1825 0.1930 0.1825 0.1930 9,800 +0.02(+13.20%)
Mar 23, 2017 0.1792 0.1792 0.1705 0.1705 16,228 +0.01(+5.25%)
Mar 22, 2017 0.1620 0.1620 0.1620 0.1620 4,000 +0.01(+3.18%)
Mar 21, 2017 0.1630 0.1640 0.1570 0.1570 115,500 +0.00(+0.71%)
Mar 20, 2017 0.1590 0.1590 0.1559 0.1559 4,500 +0.02(+17.22%)
Mar 17, 2017 0.1355 0.1355 0.1330 0.1330 35,500 -0.01(-5.00%)
Mar 14, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 10, 2017 0.1550 0.1550 0.1550 0 +0.01(+8.39%)
Mar 08, 2017 0.1430 0.1430 0.1430 0 -0.00(-0.28%)
Mar 07, 2017 0.1435 0.1435 0.1434 0.1434 14,000 -0.02(-9.53%)
Mar 06, 2017 0.1460 0.1585 0.1460 0.1585 8,126 +0.02(+13.46%)
Mar 03, 2017 0.1397 0.1397 0.1397 0.1397 9,000 -0.01(-8.09%)
Mar 02, 2017 0.1558 0.1558 0.1520 0.1520 8,050 -0.00(-1.94%)
Mar 01, 2017 0.1560 0.1560 0.1490 0.1550 12,000 -0.01(-3.43%)
Feb 28, 2017 0.1560 0.1606 0.1480 0.1605 25,411 +0.00(+1.78%)
Feb 27, 2017 0.1623 0.1851 0.1539 0.1577 80,001 -0.00(-0.50%)
Feb 24, 2017 0.1604 0.1670 0.1585 0.1585 56,000 -0.00(-0.31%)
Feb 22, 2017 0.1590 0.1590 0.1590 0 -0.01(-6.47%)
Feb 21, 2017 0.1700 0.1700 0.1700 0.1700 3,413 -0.00(-0.58%)
Feb 17, 2017 0.1710 0.1710 0.1710 0 +0.00(+0.47%)
Feb 16, 2017 0.1741 0.1770 0.1702 0.1702 39,500 +0.02(+12.72%)
Feb 15, 2017 0.1472 0.1510 0.1472 0.1510 6,000 -0.01(-3.21%)
Feb 14, 2017 0.1790 0.1850 0.1540 0.1560 20,125 -0.01(-6.70%)
Feb 13, 2017 0.1699 0.1710 0.1672 0.1672 25,911 +0.00(+0.12%)
Feb 10, 2017 0.1690 0.1702 0.1660 0.1670 101,680 +0.01(+6.17%)
Feb 09, 2017 0.1590 0.1590 0.1573 0.1573 19,000 +0.00(+2.14%)
Feb 08, 2017 0.1540 0.1540 0.1540 0.1540 5,012 +0.00(+2.67%)
Feb 07, 2017 0.1470 0.1500 0.1470 0.1500 7,500 -0.00(-1.32%)
Feb 06, 2017 0.1520 0.1520 0.1520 0.1520 1,000 +0.01(+10.14%)
Feb 03, 2017 0.1380 0.1380 0.1380 0.1380 5,000 +0.01(+3.76%)
Feb 02, 2017 0.1330 0.1330 0.1330 0.1330 100 +0.01(+10.83%)
Jan 26, 2017 0.1200 0.1200 0.1200 92 -0.02(-13.67%)
Jan 25, 2017 0.1390 0.1390 0.1390 0.1390 25,000 +0.01(+5.30%)
Jan 23, 2017 0.1320 0.1320 0.1320 0 +0.00(+1.54%)
Jan 20, 2017 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-5.18%)
Jan 19, 2017 0.1333 0.1371 0.1333 0.1371 10,000 +0.00(+1.56%)
Jan 18, 2017 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-7.53%)
Jan 11, 2017 0.1460 0.1460 0.1460 2 +0.00(+0.69%)
Jan 10, 2017 0.1450 0.1450 0.1450 0.1450 9,000 -0.00(-1.23%)
Jan 09, 2017 0.1430 0.1468 0.1430 0.1468 3,000 +0.00(+0.00%)
Jan 05, 2017 0.1468 0.1468 0.1468 100 -0.00(-2.65%)
Jan 03, 2017 0.1508 0.1508 0.1508 0 +0.02(+19.68%)
Dec 30, 2016 0.1260 0.1260 0.1260 0 +0.01(+11.50%)
Dec 29, 2016 0.1170 0.1170 0.1130 0.1130 16,700 +0.01(+14.14%)
Dec 20, 2016 0.0990 0.0990 0.0990 0 -0.02(-16.10%)
Dec 19, 2016 0.1027 0.1200 0.1027 0.1180 6,300 +0.02(+18.95%)
Dec 15, 2016 0.0992 0.0992 0.0992 0 -0.02(-16.92%)
Dec 08, 2016 0.1194 0.1194 0.1194 0 +0.01(+4.83%)
Dec 05, 2016 0.1139 0.1139 0.1139 0 +0.01(+4.88%)
Nov 30, 2016 0.1086 0.1086 0.1086 75 +0.00(+2.45%)
Nov 25, 2016 0.1060 0.1060 0.1060 0 -0.02(-15.87%)
Nov 22, 2016 0.1260 0.1260 0.1260 0 +0.01(+12.50%)
Nov 21, 2016 0.1160 0.1160 0.1120 0.1120 5,066 -0.01(-8.50%)
Nov 18, 2016 0.1210 0.1224 0.1198 0.1224 10,200 +0.01(+5.52%)
Nov 17, 2016 0.1160 0.1160 0.1160 0.1160 10,000 -0.01(-5.69%)
Nov 16, 2016 0.1300 0.1330 0.1230 0.1230 16,207 -0.01(-4.35%)
Nov 15, 2016 0.1286 0.1286 0.1286 0.1286 6,007 +0.00(+4.05%)
Nov 14, 2016 0.1197 0.1283 0.1197 0.1236 4,426 +0.01(+4.75%)
Nov 11, 2016 0.1290 0.1290 0.1180 0.1180 43,500 -0.02(-12.59%)
Nov 10, 2016 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-6.90%)
Nov 09, 2016 0.1480 0.1484 0.1390 0.1450 27,900 +0.01(+8.21%)
Nov 08, 2016 0.1340 0.1340 0.1340 0.1340 4,000 -0.00(-3.25%)
Nov 07, 2016 0.1510 0.1510 0.1385 0.1385 44,553 -0.02(-11.22%)
Nov 04, 2016 0.1510 0.1560 0.1510 0.1560 25,000 +0.00(+1.10%)
Nov 02, 2016 0.1543 0.1543 0.1543 0 +0.02(+11.81%)
Nov 01, 2016 0.1520 0.1520 0.1380 0.1380 14,000 -0.01(-7.38%)
Oct 28, 2016 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Oct 27, 2016 0.1490 0.1490 0.1490 0.1490 500 +0.02(+14.62%)
Oct 21, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.51%)
Oct 14, 2016 0.1503 0.1503 0.1503 0 -0.00(-3.03%)
Oct 07, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Oct 06, 2016 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+5.15%)
Oct 04, 2016 0.1379 0.1379 0.1379 0 -0.01(-8.01%)
Oct 03, 2016 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Sep 30, 2016 0.1540 0.1540 0.1499 0.1499 5,781 -0.00(-0.07%)
Sep 29, 2016 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 28, 2016 0.1614 0.1614 0.1500 0.1500 20,126 -0.02(-12.79%)
Sep 27, 2016 0.1720 0.1720 0.1720 0.1720 100 -0.01(-6.16%)
Sep 26, 2016 0.1880 0.1880 0.1833 0.1833 4,000 +0.00(+0.77%)
Sep 22, 2016 0.1819 0.1819 0.1819 0 -0.01(-3.24%)
Sep 21, 2016 0.1830 0.1880 0.1830 0.1880 19,002 +0.01(+4.33%)
Sep 20, 2016 0.1802 0.1802 0.1802 0.1802 6,000 -0.00(-1.53%)
Sep 19, 2016 0.1994 0.1994 0.1830 0.1830 7,311 -0.01(-4.24%)
Sep 16, 2016 0.1873 0.1911 0.1873 0.1911 41,978 +0.01(+3.86%)
Sep 15, 2016 0.1730 0.1840 0.1730 0.1840 13,576 +0.01(+6.98%)
Sep 14, 2016 0.1720 0.1720 0.1720 0.1720 166 -0.01(-4.55%)
Sep 12, 2016 0.1802 0.1802 0.1802 0 -0.01(-5.90%)
Sep 08, 2016 0.1915 0.1915 0.1915 0 -0.00(-2.15%)
Sep 07, 2016 0.1990 0.1990 0.1919 0.1957 19,100 +0.00(+2.14%)
Sep 06, 2016 0.1928 0.1954 0.1915 0.1916 21,784 -0.00(-1.64%)
Sep 01, 2016 0.1948 0.1948 0.1948 0 -0.00(-2.31%)
Aug 31, 2016 0.1811 0.1994 0.1811 0.1994 120,000 +0.00(+1.73%)
Aug 30, 2016 0.2040 0.2040 0.1960 0.1960 14,000 -0.01(-5.54%)
Aug 29, 2016 0.2090 0.2090 0.1976 0.2075 12,000 -0.01(-2.72%)
Aug 26, 2016 0.2133 0.2133 0.2133 0.2133 3,000 +0.01(+7.08%)
Aug 25, 2016 0.2000 0.2107 0.1992 0.1992 17,500 -0.01(-5.01%)
Aug 24, 2016 0.2097 0.2097 0.2097 0.2097 10,000 -0.01(-3.85%)
Aug 23, 2016 0.2219 0.2219 0.2181 0.2181 47,800 -0.01(-5.38%)
Aug 19, 2016 0.2305 0.2305 0.2305 0 -0.01(-3.07%)
Aug 18, 2016 0.2390 0.2400 0.2274 0.2378 31,500 -0.00(-0.25%)
Aug 17, 2016 0.2380 0.2385 0.2380 0.2384 15,347 +0.00(+0.21%)
Aug 16, 2016 0.2385 0.2463 0.2379 0.2379 7,000 +0.00(+1.84%)
Aug 15, 2016 0.2370 0.2450 0.2226 0.2336 138,502 -0.00(-0.60%)
Aug 12, 2016 0.2291 0.2350 0.2291 0.2350 54,500 +0.03(+14.08%)
Aug 11, 2016 0.2399 0.2399 0.2060 0.2060 25,802 -0.04(-16.73%)
Aug 10, 2016 0.3160 0.3160 0.2283 0.2474 102,057 -0.06(-19.28%)
Aug 09, 2016 0.3100 0.3100 0.2878 0.3065 15,500 -0.01(-2.36%)
Aug 08, 2016 0.3169 0.3169 0.3059 0.3139 20,470 +0.01(+2.82%)
Aug 05, 2016 0.3053 0.3053 0.3053 0.3053 4,000 +0.02(+5.28%)
Aug 04, 2016 0.2933 0.3086 0.2862 0.2900 18,900 +0.01(+1.86%)
Aug 03, 2016 0.2920 0.2998 0.2847 0.2847 25,000 -0.02(-6.07%)
Aug 02, 2016 0.3098 0.3118 0.3031 0.3031 53,450 +0.00(+0.73%)
Jul 29, 2016 0.3009 0.3009 0.3009 0 +0.01(+4.92%)
Jul 28, 2016 0.3050 0.3050 0.2868 0.2868 9,500 +0.02(+7.01%)
Jul 27, 2016 0.2600 0.2700 0.2594 0.2680 72,500 +0.02(+7.85%)
Jul 26, 2016 0.2411 0.2485 0.2303 0.2485 3,000 +0.01(+2.10%)
Jul 25, 2016 0.2471 0.2471 0.2292 0.2434 9,500 -0.01(-5.40%)
Jul 22, 2016 0.2573 0.2573 0.2573 0.2573 1,000 -0.01(-3.13%)
Jul 21, 2016 0.2654 0.2693 0.2654 0.2656 10,500 +0.02(+7.53%)
Jul 20, 2016 0.2470 0.2470 0.2470 0.2470 21,000 +0.02(+7.39%)
Jul 19, 2016 0.2300 0.2300 0.2300 0.2300 275 -0.01(-5.85%)
Jul 18, 2016 0.2370 0.2481 0.2370 0.2443 10,500 -0.01(-2.20%)
Jul 14, 2016 0.2498 0.2498 0.2498 0 +0.00(+0.81%)
Jul 13, 2016 0.2478 0.2478 0.2478 0.2478 8,002 -0.02(-5.82%)
Jul 12, 2016 0.2631 0.2631 0.2631 0.2631 2,000 +0.02(+9.63%)
Jul 11, 2016 0.2376 0.2400 0.2376 0.2400 17,028 +0.02(+7.53%)
Jul 08, 2016 0.2315 0.2232 0.2232 6,000 -0.00(-1.24%)
Jul 07, 2016 0.2288 0.2288 0.2230 0.2260 21,500 +0.01(+6.50%)
Jul 05, 2016 0.2287 0.2287 0.2122 0.2122 23,076 +0.01(+2.51%)
Jun 27, 2016 0.2070 0.2070 0.2070 0 +0.00(+0.44%)
Jun 24, 2016 0.2069 0.2069 0.2061 0.2061 2,500 -0.01(-6.06%)
Jun 23, 2016 0.2194 0.2194 0.2194 0.2194 2,000 +0.00(+0.00%)
Jun 22, 2016 0.2194 0.2194 0.2194 0.2194 1,000 -0.01(-5.67%)
Jun 21, 2016 0.2326 0.2326 0.2326 0.2326 100 -0.01(-4.32%)
Jun 16, 2016 0.2431 0.2431 0.2431 0 -0.00(-1.62%)
Jun 15, 2016 0.2471 0.2471 0.2471 0.2471 10,000 +0.02(+8.57%)
Jun 14, 2016 0.2206 0.2276 0.2167 0.2276 25,500 -0.04(-13.79%)
Jun 13, 2016 0.3016 0.3020 0.2640 0.2640 3,656 -0.02(-8.08%)
Jun 10, 2016 0.2830 0.2872 0.2755 0.2872 13,000 -0.01(-4.36%)
Jun 09, 2016 0.3003 0.3003 0.3003 0.3003 300 +0.01(+2.25%)
Jun 08, 2016 0.3016 0.3016 0.2937 0.2937 5,000 -0.02(-7.15%)
Jun 07, 2016 0.3163 0.3163 0.3163 0.3163 6,345 +0.02(+7.88%)
Jun 06, 2016 0.3062 0.3088 0.2932 0.2932 24,495 +0.03(+11.87%)
Jun 02, 2016 0.2621 0.2621 0.2621 0 +0.01(+3.63%)
May 31, 2016 0.2529 0.2529 0.2529 0 -0.00(-0.63%)
May 27, 2016 0.2545 0.2545 0.2545 0 +0.00(+0.67%)
May 26, 2016 0.2526 0.2528 0.2526 0.2528 8,892 -0.02(-7.50%)
May 25, 2016 0.2733 0.2733 0.2733 0.2733 2,000 +0.01(+4.04%)
May 24, 2016 0.2756 0.2840 0.2580 0.2627 102,500 +0.01(+3.71%)
May 20, 2016 0.2533 0.2533 0.2533 0 -0.00(-1.75%)
May 19, 2016 0.2382 0.2578 0.2378 0.2578 7,500 +0.01(+3.41%)
May 18, 2016 0.2316 0.2620 0.2305 0.2493 95,500 +0.03(+14.10%)
May 17, 2016 0.2226 0.2311 0.2185 0.2185 9,118 -0.00(-1.58%)
May 16, 2016 0.2320 0.2427 0.2220 0.2220 30,610 -0.00(-0.45%)
May 13, 2016 0.2230 0.2230 0.2230 0.2230 1,000 +0.08(+56.05%)
May 10, 2016 0.1429 0.1429 0.1429 0 -0.00(-1.45%)
May 09, 2016 0.1482 0.1482 0.1327 0.1450 11,000 -0.01(-3.33%)
May 06, 2016 0.1491 0.1500 0.1491 0.1500 25,666 +0.00(+2.04%)
May 05, 2016 0.1400 0.1510 0.1400 0.1470 18,000 +0.01(+8.09%)
May 04, 2016 0.1379 0.1379 0.1360 0.1360 20,092 -0.02(-10.47%)
May 03, 2016 0.1450 0.1519 0.1450 0.1519 25,700 -0.01(-3.86%)
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.