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 (%)
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.