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 (%)
Aug 30, 2019 0.2850 0.2900 0.2797 0.2896 11,300 +0.01(+3.39%)
Aug 29, 2019 0.2854 0.3000 0.2777 0.2801 384,550 -0.01(-3.78%)
Aug 28, 2019 0.2920 0.3000 0.2822 0.2911 62,402 -0.00(-1.32%)
Aug 27, 2019 0.2944 0.3073 0.2878 0.2950 74,765 -0.01(-3.88%)
Aug 26, 2019 0.3098 0.3200 0.2900 0.3069 113,206 -0.01(-1.82%)
Aug 23, 2019 0.2966 0.3158 0.2930 0.3126 60,400 +0.02(+8.54%)
Aug 22, 2019 0.2786 0.2880 0.2786 0.2880 10,400 -0.00(-1.27%)
Aug 21, 2019 0.2937 0.2937 0.2820 0.2917 31,706 +0.00(+1.50%)
Aug 20, 2019 0.2873 0.2892 0.2689 0.2874 31,150 +0.03(+12.66%)
Aug 19, 2019 0.2885 0.2975 0.2546 0.2551 102,750 -0.04(-14.25%)
Aug 16, 2019 0.2931 0.2990 0.2900 0.2975 57,600 +0.01(+3.30%)
Aug 15, 2019 0.3060 0.3060 0.2742 0.2880 214,154 -0.03(-8.16%)
Aug 14, 2019 0.3121 0.3200 0.2964 0.3136 84,640 +0.01(+4.15%)
Aug 13, 2019 0.3293 0.3300 0.3011 0.3011 87,995 -0.02(-6.75%)
Aug 12, 2019 0.3120 0.3324 0.3050 0.3229 255,661 +0.01(+3.33%)
Aug 09, 2019 0.3190 0.3190 0.2990 0.3125 84,100 +0.00(+0.19%)
Aug 08, 2019 0.3365 0.3390 0.3000 0.3119 258,756 -0.02(-5.20%)
Aug 07, 2019 0.3244 0.3500 0.3221 0.3290 420,291 +0.02(+5.82%)
Aug 06, 2019 0.2970 0.3300 0.2903 0.3109 310,468 +0.03(+9.86%)
Aug 02, 2019 0.2830 0.2830 0.2830 0 +0.01(+3.10%)
Aug 01, 2019 0.2769 0.2781 0.2650 0.2745 58,856 -0.01(-1.96%)
Jul 31, 2019 0.2710 0.2800 0.2694 0.2800 61,633 +0.01(+4.48%)
Jul 30, 2019 0.2600 0.2701 0.2600 0.2680 5,500 +0.01(+2.17%)
Jul 29, 2019 0.2644 0.2682 0.2604 0.2623 3,080 -0.02(-6.32%)
Jul 26, 2019 0.2750 0.2800 0.2750 0.2800 5,000 +0.01(+4.87%)
Jul 25, 2019 0.2770 0.2770 0.2600 0.2670 8,000 -0.01(-3.96%)
Jul 24, 2019 0.2650 0.2801 0.2650 0.2780 15,226 +0.01(+3.58%)
Jul 23, 2019 0.2610 0.2700 0.2610 0.2684 20,250 -0.01(-4.82%)
Jul 22, 2019 0.2656 0.2820 0.2552 0.2820 124,905 +0.02(+8.29%)
Jul 19, 2019 0.2523 0.2630 0.2490 0.2604 40,300 +0.00(+1.32%)
Jul 18, 2019 0.2314 0.2570 0.2314 0.2570 30,700 +0.02(+9.92%)
Jul 17, 2019 0.2470 0.2523 0.2338 0.2338 28,100 -0.01(-5.73%)
Jul 16, 2019 0.2500 0.2500 0.2480 0.2480 13,550 -0.00(-0.80%)
Jul 15, 2019 0.2500 0.2500 0.2400 0.2500 21,180 +0.02(+9.55%)
Jul 12, 2019 0.2250 0.2282 0.2250 0.2282 26,800 -0.00(-1.30%)
Jul 11, 2019 0.2391 0.2391 0.2312 0.2312 17,000 -0.01(-3.55%)
Jul 10, 2019 0.2300 0.2397 0.2230 0.2397 80,423 +0.03(+16.70%)
Jul 09, 2019 0.2212 0.2404 0.2054 0.2054 61,979 -0.04(-16.16%)
Jul 08, 2019 0.2468 0.2468 0.2450 0.2450 7,380 -0.00(-0.73%)
Jul 05, 2019 0.2708 0.2708 0.2468 0.2468 41,100 -0.01(-5.40%)
Jul 03, 2019 0.2676 0.2676 0.2609 0.2609 40,100 +0.00(+0.00%)
Jul 02, 2019 0.2457 0.2690 0.2457 0.2609 138,500 +0.01(+4.36%)
Jul 01, 2019 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-5.09%)
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%)
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.