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, 2017 0.1974 0.1974 0.1974 0.1974 3,000 +0.01(+5.56%)
Mar 30, 2017 0.1990 0.1990 0.1840 0.1870 39,000 -0.01(-5.56%)
Mar 29, 2017 0.2060 0.2060 0.1980 0.1980 21,400 -0.01(-3.41%)
Mar 28, 2017 0.2160 0.2160 0.2050 0.2050 7,500 -0.01(-5.09%)
Mar 27, 2017 0.2125 0.2200 0.2125 0.2160 114,083 +0.02(+11.92%)
Mar 24, 2017 0.1825 0.1930 0.1825 0.1930 9,800 +0.02(+13.20%)
Mar 23, 2017 0.1792 0.1792 0.1705 0.1705 16,228 +0.01(+5.25%)
Mar 22, 2017 0.1620 0.1620 0.1620 0.1620 4,000 +0.01(+3.18%)
Mar 21, 2017 0.1630 0.1640 0.1570 0.1570 115,500 +0.00(+0.71%)
Mar 20, 2017 0.1590 0.1590 0.1559 0.1559 4,500 +0.02(+17.22%)
Mar 17, 2017 0.1355 0.1355 0.1330 0.1330 35,500 -0.01(-5.00%)
Mar 14, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 10, 2017 0.1550 0.1550 0.1550 0 +0.01(+8.39%)
Mar 08, 2017 0.1430 0.1430 0.1430 0 -0.00(-0.28%)
Mar 07, 2017 0.1435 0.1435 0.1434 0.1434 14,000 -0.02(-9.53%)
Mar 06, 2017 0.1460 0.1585 0.1460 0.1585 8,126 +0.02(+13.46%)
Mar 03, 2017 0.1397 0.1397 0.1397 0.1397 9,000 -0.01(-8.09%)
Mar 02, 2017 0.1558 0.1558 0.1520 0.1520 8,050 -0.00(-1.94%)
Mar 01, 2017 0.1560 0.1560 0.1490 0.1550 12,000 -0.01(-3.43%)
Feb 28, 2017 0.1560 0.1606 0.1480 0.1605 25,411 +0.00(+1.78%)
Feb 27, 2017 0.1623 0.1851 0.1539 0.1577 80,001 -0.00(-0.50%)
Feb 24, 2017 0.1604 0.1670 0.1585 0.1585 56,000 -0.00(-0.31%)
Feb 22, 2017 0.1590 0.1590 0.1590 0 -0.01(-6.47%)
Feb 21, 2017 0.1700 0.1700 0.1700 0.1700 3,413 -0.00(-0.58%)
Feb 17, 2017 0.1710 0.1710 0.1710 0 +0.00(+0.47%)
Feb 16, 2017 0.1741 0.1770 0.1702 0.1702 39,500 +0.02(+12.72%)
Feb 15, 2017 0.1472 0.1510 0.1472 0.1510 6,000 -0.01(-3.21%)
Feb 14, 2017 0.1790 0.1850 0.1540 0.1560 20,125 -0.01(-6.70%)
Feb 13, 2017 0.1699 0.1710 0.1672 0.1672 25,911 +0.00(+0.12%)
Feb 10, 2017 0.1690 0.1702 0.1660 0.1670 101,680 +0.01(+6.17%)
Feb 09, 2017 0.1590 0.1590 0.1573 0.1573 19,000 +0.00(+2.14%)
Feb 08, 2017 0.1540 0.1540 0.1540 0.1540 5,012 +0.00(+2.67%)
Feb 07, 2017 0.1470 0.1500 0.1470 0.1500 7,500 -0.00(-1.32%)
Feb 06, 2017 0.1520 0.1520 0.1520 0.1520 1,000 +0.01(+10.14%)
Feb 03, 2017 0.1380 0.1380 0.1380 0.1380 5,000 +0.01(+3.76%)
Feb 02, 2017 0.1330 0.1330 0.1330 0.1330 100 +0.01(+10.83%)
Jan 26, 2017 0.1200 0.1200 0.1200 92 -0.02(-13.67%)
Jan 25, 2017 0.1390 0.1390 0.1390 0.1390 25,000 +0.01(+5.30%)
Jan 23, 2017 0.1320 0.1320 0.1320 0 +0.00(+1.54%)
Jan 20, 2017 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-5.18%)
Jan 19, 2017 0.1333 0.1371 0.1333 0.1371 10,000 +0.00(+1.56%)
Jan 18, 2017 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-7.53%)
Jan 11, 2017 0.1460 0.1460 0.1460 2 +0.00(+0.69%)
Jan 10, 2017 0.1450 0.1450 0.1450 0.1450 9,000 -0.00(-1.23%)
Jan 09, 2017 0.1430 0.1468 0.1430 0.1468 3,000 +0.00(+0.00%)
Jan 05, 2017 0.1468 0.1468 0.1468 100 -0.00(-2.65%)
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.