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 29, 2019 0.1914 0.1914 0.1809 0.1809 15,000 -0.00(-2.00%)
Nov 26, 2019 0.1846 0.1846 0.1846 0 -0.01(-4.10%)
Nov 25, 2019 0.1914 0.1925 0.1914 0.1925 5,356 +0.00(+0.63%)
Nov 22, 2019 0.1700 0.1913 0.1700 0.1913 62,700 +0.01(+6.28%)
Nov 21, 2019 0.1682 0.1800 0.1650 0.1800 25,080 +0.01(+6.51%)
Nov 20, 2019 0.1620 0.1690 0.1620 0.1690 36,310 +0.00(+0.78%)
Nov 19, 2019 0.1742 0.1750 0.1677 0.1677 10,400 -0.02(-9.35%)
Nov 18, 2019 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Nov 15, 2019 0.1800 0.1850 0.1800 0.1850 3,000 +0.01(+4.34%)
Nov 14, 2019 0.1975 0.1975 0.1773 0.1773 23,000 -0.00(-1.50%)
Nov 13, 2019 0.1755 0.1800 0.1755 0.1800 2,000 +0.00(+2.45%)
Nov 12, 2019 0.1650 0.1757 0.1650 0.1757 13,000 -0.00(-1.13%)
Nov 11, 2019 0.1720 0.1777 0.1700 0.1777 3,900 +0.01(+4.04%)
Nov 08, 2019 0.1758 0.1780 0.1708 0.1708 9,300 -0.01(-5.48%)
Nov 06, 2019 0.1807 0.1807 0.1807 0 +0.00(+0.39%)
Nov 05, 2019 0.1830 0.1948 0.1770 0.1800 23,014 -0.01(-7.02%)
Nov 04, 2019 0.1959 0.1959 0.1858 0.1936 14,500 +0.01(+7.20%)
Nov 01, 2019 0.1937 0.1937 0.1800 0.1806 80,000 -0.01(-5.45%)
Oct 31, 2019 0.1995 0.1995 0.1910 0.1910 7,000 -0.01(-4.50%)
Oct 30, 2019 0.1900 0.2009 0.1900 0.2000 13,500 +0.00(+0.00%)
Oct 29, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 28, 2019 0.1914 0.2000 0.1903 0.2000 22,650 +0.01(+5.26%)
Oct 25, 2019 0.1800 0.1900 0.1800 0.1900 30,700 +0.01(+5.56%)
Oct 24, 2019 0.1800 0.1800 0.1800 0.1800 2,115 -0.00(-0.55%)
Oct 23, 2019 0.1868 0.1868 0.1800 0.1810 15,000 +0.01(+4.93%)
Oct 22, 2019 0.1715 0.1800 0.1715 0.1725 41,000 -0.01(-3.09%)
Oct 21, 2019 0.1964 0.1964 0.1700 0.1780 153,000 -0.02(-11.75%)
Oct 18, 2019 0.1925 0.2017 0.1925 0.2017 800 +0.02(+8.27%)
Oct 17, 2019 0.2000 0.2000 0.1863 0.1863 30,842 +0.00(+0.70%)
Oct 16, 2019 0.1991 0.1991 0.1850 0.1850 19,957 -0.02(-8.42%)
Oct 15, 2019 0.2009 0.2027 0.1940 0.2020 20,000 +0.01(+4.12%)
Oct 11, 2019 0.1940 0.1940 0.1940 0 +0.00(+1.20%)
Oct 10, 2019 0.1917 0.1917 0.1917 0.1917 1,010 +0.00(+2.08%)
Oct 09, 2019 0.1902 0.2084 0.1878 0.1878 8,387 -0.01(-6.10%)
Oct 08, 2019 0.1951 0.2000 0.1951 0.2000 8,080 +0.01(+3.41%)
Oct 07, 2019 0.1980 0.1980 0.1900 0.1934 10,760 -0.01(-3.30%)
Oct 04, 2019 0.1990 0.2000 0.1980 0.2000 18,000 +0.01(+5.26%)
Oct 03, 2019 0.2000 0.2000 0.1900 0.1900 8,358 -0.01(-3.75%)
Oct 02, 2019 0.2054 0.2054 0.1974 0.1974 11,000 -0.01(-3.28%)
Oct 01, 2019 0.1990 0.2130 0.1990 0.2041 14,741 +0.01(+5.75%)
Sep 30, 2019 0.1918 0.1930 0.1869 0.1930 18,900 +0.01(+5.46%)
Sep 27, 2019 0.1850 0.1870 0.1830 0.1830 24,800 -0.00(-1.03%)
Sep 26, 2019 0.1886 0.1900 0.1830 0.1849 63,690 -0.01(-5.18%)
Sep 25, 2019 0.2100 0.2100 0.1658 0.1950 334,127 -0.03(-14.66%)
Sep 24, 2019 0.2177 0.2321 0.2165 0.2285 60,817 +0.01(+4.34%)
Sep 23, 2019 0.2430 0.2485 0.2190 0.2190 203,615 -0.03(-11.16%)
Sep 20, 2019 0.2500 0.2500 0.2395 0.2465 29,000 -0.00(-1.40%)
Sep 19, 2019 0.2430 0.2500 0.2416 0.2500 14,600 -0.00(-0.20%)
Sep 18, 2019 0.2578 0.2578 0.2505 0.2505 4,550 -0.00(-0.16%)
Sep 16, 2019 0.2509 0.2509 0.2509 0 +0.00(+0.16%)
Sep 13, 2019 0.2670 0.2670 0.2468 0.2505 15,300 -0.01(-3.65%)
Sep 12, 2019 0.2669 0.2700 0.2600 0.2600 30,000 -0.00(-1.33%)
Sep 11, 2019 0.2634 0.2635 0.2520 0.2635 8,750 +0.00(+1.35%)
Sep 10, 2019 0.2600 0.2732 0.2500 0.2600 13,000 -0.01(-3.70%)
Sep 09, 2019 0.2629 0.2794 0.2600 0.2700 32,876 -0.01(-3.95%)
Sep 06, 2019 0.2750 0.2867 0.2735 0.2811 15,100 +0.01(+2.22%)
Sep 05, 2019 0.2757 0.2820 0.2700 0.2750 73,900 -0.02(-7.31%)
Sep 04, 2019 0.2983 0.2994 0.2820 0.2967 36,380 -0.00(-0.44%)
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.