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 (%)
Mar 31, 2021 0.1690 0.1800 0.1690 0.1800 2,000 +0.01(+6.26%)
Mar 30, 2021 0.1790 0.1790 0.1694 0.1694 8,000 -0.01(-5.89%)
Mar 29, 2021 0.1800 0.1800 0.1800 0.1800 1,250 -0.00(-0.11%)
Mar 26, 2021 0.1858 0.1858 0.1800 0.1802 20,000 -0.01(-5.16%)
Mar 25, 2021 0.1900 0.1900 0.1900 40 +0.00(+0.00%)
Mar 24, 2021 0.1842 0.1900 0.1842 0.1900 5,799 +0.00(+0.00%)
Mar 23, 2021 0.2000 0.2000 0.1900 0.1900 6,140 -0.01(-4.95%)
Mar 22, 2021 0.1980 0.1999 0.1980 0.1999 78,200 +0.01(+6.73%)
Mar 19, 2021 0.1870 0.1873 0.1852 0.1873 6,000 +0.00(+0.81%)
Mar 18, 2021 0.1937 0.1937 0.1858 0.1858 5,313 -0.01(-4.08%)
Mar 17, 2021 0.1856 0.1937 0.1856 0.1937 4,115 +0.01(+4.25%)
Mar 16, 2021 0.1800 0.1858 0.1800 0.1858 900 +0.01(+4.79%)
Mar 15, 2021 0.1800 0.1813 0.1772 0.1773 15,000 -0.00(-2.58%)
Mar 12, 2021 0.1814 0.1820 0.1700 0.1820 13,200 +0.00(+0.28%)
Mar 11, 2021 0.1815 0.1815 0.1811 0.1815 15,535 -0.00(-1.73%)
Mar 10, 2021 0.1564 0.1847 0.1564 0.1847 19,479 +0.02(+14.58%)
Mar 09, 2021 0.1566 0.1612 0.1500 0.1612 12,025 +0.00(+0.25%)
Mar 08, 2021 0.1449 0.1608 0.1449 0.1608 5,470 +0.00(+2.36%)
Mar 05, 2021 0.1513 0.1571 0.1481 0.1571 24,200 +0.00(+0.45%)
Mar 04, 2021 0.1717 0.1717 0.1561 0.1564 1,697 -0.01(-4.40%)
Mar 03, 2021 0.1556 0.1650 0.1512 0.1636 47,417 +0.01(+5.55%)
Mar 02, 2021 0.1550 0.1550 0.1505 0.1550 8,945 +0.00(+2.79%)
Mar 01, 2021 0.1522 0.1605 0.1500 0.1508 55,471 -0.01(-5.99%)
Feb 26, 2021 0.1532 0.1604 0.1500 0.1604 9,400 +0.00(+2.04%)
Feb 25, 2021 0.1612 0.1612 0.1547 0.1572 69,200 -0.00(-2.36%)
Feb 24, 2021 0.1608 0.1610 0.1550 0.1610 4,000 +0.00(+2.55%)
Feb 23, 2021 0.1570 0.1570 0.1570 0.1570 10,000 +0.00(+2.28%)
Feb 22, 2021 0.1546 0.1626 0.1500 0.1535 14,504 -0.01(-6.97%)
Feb 19, 2021 0.1559 0.1696 0.1559 0.1650 32,500 -0.00(-1.08%)
Feb 18, 2021 0.1651 0.1669 0.1651 0.1668 100,920 +0.00(+2.71%)
Feb 17, 2021 0.1667 0.1667 0.1541 0.1624 54,875 +0.00(+1.50%)
Feb 16, 2021 0.1792 0.1844 0.1529 0.1600 167,952 -0.02(-11.11%)
Feb 12, 2021 0.1837 0.1837 0.1752 0.1800 20,700 -0.00(-2.01%)
Feb 11, 2021 0.1755 0.1841 0.1715 0.1837 51,000 +0.01(+2.80%)
Feb 10, 2021 0.1763 0.1789 0.1762 0.1787 11,796 -0.01(-5.40%)
Feb 09, 2021 0.1800 0.1889 0.1755 0.1889 12,255 +0.00(+2.44%)
Feb 08, 2021 0.1871 0.1900 0.1833 0.1844 20,815 -0.00(-2.33%)
Feb 05, 2021 0.1712 0.1888 0.1700 0.1888 41,400 +0.01(+7.15%)
Feb 04, 2021 0.1892 0.1930 0.1761 0.1762 1,917 -0.01(-7.65%)
Feb 03, 2021 0.1908 0.1908 0.1908 0.1908 353 +0.01(+8.41%)
Feb 02, 2021 0.1785 0.1907 0.1750 0.1760 10,980 -0.01(-3.46%)
Feb 01, 2021 0.1750 0.1962 0.1750 0.1823 100,311 +0.01(+4.17%)
Jan 29, 2021 0.1817 0.1895 0.1750 0.1750 26,600 -0.01(-2.78%)
Jan 28, 2021 0.1812 0.1812 0.1700 0.1800 14,639 -0.00(-2.07%)
Jan 27, 2021 0.1876 0.1876 0.1731 0.1838 64,563 -0.00(-2.08%)
Jan 26, 2021 0.1914 0.2004 0.1877 0.1877 6,550 +0.00(+0.32%)
Jan 25, 2021 0.1949 0.1988 0.1871 0.1871 610 -0.00(-1.01%)
Jan 22, 2021 0.1903 0.1903 0.1825 0.1890 33,500 -0.00(-0.42%)
Jan 21, 2021 0.1862 0.1936 0.1785 0.1898 9,257 +0.01(+7.66%)
Jan 19, 2021 0.1763 0.1763 0.1763 0 -0.01(-5.82%)
Jan 15, 2021 0.1705 0.1872 0.1661 0.1872 96,300 +0.01(+4.00%)
Jan 14, 2021 0.1840 0.1840 0.1800 0.1800 2,600 +0.00(+2.27%)
Jan 13, 2021 0.1750 0.1787 0.1718 0.1760 16,533 +0.00(+2.56%)
Jan 12, 2021 0.1727 0.1727 0.1716 0.1716 6,007 -0.01(-7.24%)
Jan 11, 2021 0.1914 0.1914 0.1850 0.1850 24,705 +0.00(+0.71%)
Jan 08, 2021 0.2088 0.2088 0.1837 0.1837 136,500 -0.02(-8.15%)
Jan 07, 2021 0.1815 0.2000 0.1781 0.2000 29,980 +0.01(+7.35%)
Jan 06, 2021 0.1943 0.1943 0.1770 0.1863 60,350 +0.01(+3.50%)
Jan 05, 2021 0.1754 0.1800 0.1711 0.1800 39,064 +0.00(+0.00%)
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.