Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondike Gold Corp (OP: KDKGF )

0.0620 -0.0046 (-6.91%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Oct 31, 2018 0.1463 0.1463 0.1463 0 -0.01(-6.82%)
Oct 30, 2018 0.1449 0.1575 0.1449 0.1570 43,500 -0.00(-0.57%)
Oct 29, 2018 0.1579 0.1579 0.1579 0.1579 100 +0.01(+7.34%)
Oct 26, 2018 0.1627 0.1633 0.1471 0.1471 10,000 -0.02(-9.53%)
Oct 25, 2018 0.1650 0.1701 0.1560 0.1626 127,500 -0.00(-1.45%)
Oct 24, 2018 0.1750 0.1750 0.1650 0.1650 18,500 -0.01(-2.94%)
Oct 23, 2018 0.1834 0.1834 0.1700 0.1700 14,500 -0.00(-2.86%)
Oct 22, 2018 0.1800 0.1800 0.1750 0.1750 12,000 -0.01(-5.35%)
Oct 19, 2018 0.1701 0.1849 0.1701 0.1849 42,700 +0.01(+8.70%)
Oct 18, 2018 0.1687 0.1704 0.1683 0.1701 34,650 +0.01(+7.86%)
Oct 17, 2018 0.1550 0.1577 0.1550 0.1577 8,205 -0.01(-4.42%)
Oct 16, 2018 0.1650 0.1650 0.1650 0.1650 1,400 +0.02(+10.00%)
Oct 15, 2018 0.1556 0.1640 0.1500 0.1500 27,000 -0.01(-3.35%)
Oct 12, 2018 0.1700 0.1700 0.1514 0.1552 64,100 -0.01(-4.79%)
Oct 11, 2018 0.1475 0.1630 0.1475 0.1630 61,600 -0.00(-1.21%)
Oct 10, 2018 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Oct 09, 2018 0.1619 0.1650 0.1610 0.1650 40,000 +0.02(+10.00%)
Oct 08, 2018 0.1300 0.1500 0.1300 0.1500 24,000 +0.00(+0.00%)
Oct 05, 2018 0.1575 0.1600 0.1500 0.1500 81,000 -0.01(-8.54%)
Oct 04, 2018 0.1611 0.1660 0.1458 0.1640 82,470 -0.00(-0.61%)
Oct 03, 2018 0.1675 0.1675 0.1616 0.1650 10,150 +0.01(+3.25%)
Oct 02, 2018 0.1505 0.1619 0.1500 0.1598 115,200 +0.01(+6.18%)
Oct 01, 2018 0.1715 0.1715 0.1505 0.1505 228,000 -0.01(-6.23%)
Sep 28, 2018 0.1600 0.1680 0.1500 0.1605 280,200 -0.01(-8.29%)
Sep 27, 2018 0.1750 0.1750 0.1750 0.1750 2,500 -0.00(-0.57%)
Sep 26, 2018 0.1899 0.1899 0.1650 0.1760 125,623 -0.01(-6.38%)
Sep 25, 2018 0.1860 0.1892 0.1820 0.1880 27,666 +0.01(+3.98%)
Sep 24, 2018 0.1808 0.1808 0.1808 0.1808 500 -0.01(-4.84%)
Sep 21, 2018 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-4.04%)
Sep 20, 2018 0.1980 0.1980 0.1980 0.1980 2,501 -0.01(-5.08%)
Sep 19, 2018 0.1987 0.2087 0.1800 0.2086 121,600 +0.01(+4.30%)
Sep 18, 2018 0.2116 0.2116 0.1963 0.2000 59,240 +0.00(+0.00%)
Sep 17, 2018 0.2040 0.2040 0.1900 0.2000 40,600 +0.00(+0.00%)
Sep 14, 2018 0.2200 0.2200 0.2000 0.2000 11,800 -0.01(-2.77%)
Sep 13, 2018 0.2137 0.2300 0.2057 0.2057 7,011 -0.00(-2.19%)
Sep 12, 2018 0.2103 0.2103 0.2103 0.2103 3,000 -0.01(-2.37%)
Sep 11, 2018 0.2185 0.2200 0.2131 0.2154 76,920 -0.00(-0.60%)
Sep 10, 2018 0.2148 0.2200 0.2100 0.2167 96,483 -0.01(-3.69%)
Sep 07, 2018 0.2187 0.2250 0.2125 0.2250 29,000 -0.01(-2.17%)
Sep 06, 2018 0.2260 0.2300 0.2181 0.2300 31,300 +0.01(+5.50%)
Sep 05, 2018 0.2200 0.2200 0.2180 0.2180 1,900 +0.00(+0.83%)
Sep 04, 2018 0.2162 0.2162 0.2162 0.2162 2,033 +0.00(+0.93%)
Aug 31, 2018 0.2142 0.2142 0.2142 0 +0.00(+0.14%)
Aug 30, 2018 0.2100 0.2139 0.2098 0.2139 27,430 -0.02(-7.00%)
Aug 29, 2018 0.2340 0.2364 0.2300 0.2300 23,600 -0.00(-1.71%)
Aug 28, 2018 0.2300 0.2340 0.2300 0.2340 45,500 +0.00(+0.30%)
Aug 27, 2018 0.2313 0.2500 0.2313 0.2333 58,250 +0.00(+1.00%)
Aug 24, 2018 0.2300 0.2514 0.2300 0.2310 101,000 -0.00(-1.24%)
Aug 23, 2018 0.2340 0.2355 0.2339 0.2339 12,326 -0.00(-1.31%)
Aug 22, 2018 0.2207 0.2418 0.2207 0.2370 39,399 +0.01(+5.99%)
Aug 21, 2018 0.2236 0.2236 0.2236 0.2236 10,050 -0.00(-0.49%)
Aug 20, 2018 0.2217 0.2489 0.2130 0.2247 168,500 -0.01(-2.30%)
Aug 17, 2018 0.2280 0.2300 0.2130 0.2300 19,500 +0.01(+4.45%)
Aug 16, 2018 0.2250 0.2250 0.2202 0.2202 33,500 -0.00(-1.12%)
Aug 15, 2018 0.2306 0.2306 0.2052 0.2227 167,288 -0.02(-6.78%)
Aug 14, 2018 0.2400 0.2424 0.2300 0.2389 17,700 -0.00(-0.46%)
Aug 13, 2018 0.2410 0.2495 0.2361 0.2400 18,000 -0.01(-4.00%)
Aug 10, 2018 0.2578 0.2740 0.2500 0.2500 105,000 -0.01(-3.06%)
Aug 09, 2018 0.2491 0.2579 0.2491 0.2579 15,000 -0.01(-2.79%)
Aug 08, 2018 0.2682 0.2682 0.2460 0.2653 86,400 -0.01(-2.82%)
Aug 07, 2018 0.2600 0.2752 0.2580 0.2730 60,970 +0.03(+13.75%)
Aug 06, 2018 0.2400 0.2400 0.2400 0.2400 800 -0.03(-12.34%)
Aug 03, 2018 0.2638 0.2738 0.2638 0.2738 115,300 +0.03(+12.67%)
Aug 02, 2018 0.2640 0.2640 0.2387 0.2430 22,650 -0.01(-2.80%)
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.