Skip to main content

Klondike Gold Corp (OP: KDKGF )

0.0675 -0.0115 (-14.56%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0671 0.0675 0.0645 0.0675 9,000 -0.01(-14.56%)
Mar 27, 2024 0.0790 0.0790 0.0790 0.0790 500 +0.01(+12.06%)
Mar 26, 2024 0.0660 0.0705 0.0660 0.0705 15,001 +0.00(+7.47%)
Mar 25, 2024 0.0656 0.0656 0.0656 0.0656 4,000 -0.01(-7.21%)
Mar 21, 2024 0.0707 0 +0.01(+10.47%)
Mar 20, 2024 0.0653 0.0653 0.0640 0.0640 76,950 +0.00(+1.11%)
Mar 19, 2024 0.0830 0.0830 0.0633 0.0633 5,000 -0.01(-14.23%)
Mar 18, 2024 0.0698 0.0738 0.0698 0.0738 46,750 +0.01(+10.98%)
Mar 14, 2024 0.0665 1,777 -0.01(-8.02%)
Mar 11, 2024 0.0723 0 +0.01(+7.91%)
Mar 08, 2024 0.0670 0.0670 0.0670 0.0670 1,000 -0.00(-0.74%)
Mar 07, 2024 0.0632 0.0675 0.0632 0.0675 134,500 +0.01(+12.50%)
Mar 06, 2024 0.0551 0.0600 0.0551 0.0600 69,040 +0.01(+9.29%)
Mar 04, 2024 0.0549 1 +0.00(+2.62%)
Feb 29, 2024 0.0535 0 +0.00(+0.75%)
Feb 28, 2024 0.0550 0.0550 0.0527 0.0531 35,000 -0.00(-4.32%)
Feb 27, 2024 0.0555 0.0559 0.0498 0.0555 172,220 -0.00(-5.77%)
Feb 26, 2024 0.0589 0.0589 0.0589 0.0589 10,000 +0.00(+1.38%)
Feb 23, 2024 0.0581 0.0581 0.0581 0.0581 10,000 -0.00(-1.69%)
Feb 22, 2024 0.0591 0.0591 0.0591 0.0591 25,000 +0.00(+2.25%)
Feb 21, 2024 0.0578 0.0578 0.0578 0.0578 21,000 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0600 0.0578 0.0578 17,100 -0.00(-7.96%)
Feb 15, 2024 0.0628 0 +0.00(+3.97%)
Feb 13, 2024 0.0604 0 -0.00(-3.82%)
Feb 12, 2024 0.0638 0.0638 0.0628 0.0628 8,000 -0.01(-8.05%)
Feb 09, 2024 0.0657 0.0683 0.0657 0.0683 40,857 +0.01(+13.83%)
Feb 08, 2024 0.0694 0.0694 0.0600 0.0600 116,056 -0.01(-14.04%)
Feb 07, 2024 0.0698 0.0698 0.0698 0.0698 1,000 -0.00(-2.79%)
Feb 06, 2024 0.0671 0.0718 0.0671 0.0718 4,000 +0.00(+1.70%)
Feb 05, 2024 0.0648 0.0706 0.0648 0.0706 11,500 +0.00(+1.15%)
Feb 02, 2024 0.0756 0.0756 0.0698 0.0698 12,500 -0.00(-3.99%)
Feb 01, 2024 0.0727 0.0727 0.0727 0.0727 20,000 +0.00(+2.97%)
Jan 31, 2024 0.0700 0.0706 0.0671 0.0706 28,000 +0.00(+1.00%)
Jan 29, 2024 0.0699 0 -0.00(-0.71%)
Jan 26, 2024 0.0662 0.0704 0.0662 0.0704 77,388 +0.00(+4.92%)
Jan 25, 2024 0.0628 0.0671 0.0627 0.0671 11,203 -0.00(-5.09%)
Jan 24, 2024 0.0707 0.0713 0.0707 0.0707 16,000 +0.00(+0.28%)
Jan 23, 2024 0.0680 0.0705 0.0668 0.0705 100,859 +0.00(+3.68%)
Jan 22, 2024 0.0692 0.0692 0.0680 0.0680 4,347 -0.00(-2.86%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-2.64%)
Jan 18, 2024 0.0718 0.0725 0.0680 0.0719 33,588 +0.00(+1.27%)
Jan 17, 2024 0.0810 0.0810 0.0710 0.0710 9,092 -0.00(-4.18%)
Jan 16, 2024 0.0790 0.0900 0.0715 0.0741 84,401 +0.02(+30.92%)
Jan 12, 2024 0.0566 0.0566 0.0566 0.0566 2,000 +0.00(+0.00%)
Jan 11, 2024 0.0566 0.0566 0.0566 0.0566 3,950 +0.00(+0.00%)
Jan 10, 2024 0.0566 0.0566 0.0566 0.0566 3,400 -0.00(-1.74%)
Jan 08, 2024 0.0576 5 +0.00(+6.08%)
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.