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 UNCHANGED
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 31, 2018 0.2390 0.2540 0.2390 0.2540 11,868 +0.01(+5.83%)
Jul 30, 2018 0.2387 0.2479 0.2370 0.2400 13,150 -0.01(-3.23%)
Jul 27, 2018 0.2407 0.2480 0.2407 0.2480 9,100 +0.01(+3.03%)
Jul 26, 2018 0.2400 0.2500 0.2312 0.2407 60,000 -0.00(-0.54%)
Jul 25, 2018 0.2300 0.2450 0.2200 0.2420 108,800 +0.01(+2.98%)
Jul 24, 2018 0.2335 0.2480 0.2320 0.2350 34,600 +0.00(+0.64%)
Jul 23, 2018 0.2452 0.2452 0.2335 0.2335 8,006 -0.01(-4.77%)
Jul 20, 2018 0.2430 0.2490 0.2430 0.2452 27,900 +0.01(+4.34%)
Jul 19, 2018 0.2277 0.2400 0.2200 0.2350 83,300 +0.01(+4.12%)
Jul 18, 2018 0.2457 0.2457 0.2170 0.2257 181,700 -0.03(-10.79%)
Jul 17, 2018 0.2427 0.2530 0.2388 0.2530 14,900 +0.01(+2.26%)
Jul 16, 2018 0.2500 0.2500 0.2474 0.2474 13,666 +0.00(+1.02%)
Jul 13, 2018 0.2560 0.2560 0.2449 0.2449 50,250 +0.00(+0.00%)
Jul 12, 2018 0.2448 0.2640 0.2390 0.2449 33,206 -0.00(-0.45%)
Jul 11, 2018 0.2473 0.2700 0.2400 0.2460 100,200 -0.00(-0.81%)
Jul 10, 2018 0.3000 0.3000 0.2441 0.2480 350,200 -0.06(-19.48%)
Jul 09, 2018 0.3178 0.3300 0.2950 0.3080 651,105 +0.00(+1.55%)
Jul 06, 2018 0.2565 0.3168 0.2565 0.3033 317,868 +0.05(+19.50%)
Jul 05, 2018 0.2138 0.2600 0.2133 0.2538 263,654 +0.06(+32.19%)
Jul 03, 2018 0.1920 0.1920 0.1920 0 +0.01(+4.12%)
Jun 29, 2018 0.1844 0.1844 0.1844 0 +0.01(+6.28%)
Jun 28, 2018 0.1820 0.1829 0.1657 0.1735 74,000 -0.02(-8.20%)
Jun 27, 2018 0.1700 0.1890 0.1700 0.1890 39,800 +0.02(+9.63%)
Jun 26, 2018 0.1870 0.1870 0.1724 0.1724 46,850 -0.01(-4.22%)
Jun 25, 2018 0.1900 0.1900 0.1785 0.1800 74,500 -0.01(-5.76%)
Jun 22, 2018 0.1640 0.1925 0.1600 0.1910 200,605 +0.03(+15.76%)
Jun 21, 2018 0.1680 0.1693 0.1650 0.1650 51,000 -0.00(-1.79%)
Jun 20, 2018 0.1700 0.1700 0.1672 0.1680 37,705 +0.00(+1.20%)
Jun 19, 2018 0.1751 0.1825 0.1660 0.1660 32,650 -0.01(-6.69%)
Jun 18, 2018 0.1740 0.1779 0.1740 0.1779 5,277 -0.00(-0.34%)
Jun 15, 2018 0.1888 0.1880 0.1785 45,911 -0.01(-5.05%)
Jun 14, 2018 0.1806 0.1970 0.1806 0.1880 45,000 -0.00(-1.31%)
Jun 13, 2018 0.1925 0.1980 0.1820 0.1905 195,276 +0.01(+3.53%)
Jun 12, 2018 0.1893 0.1920 0.1785 0.1840 21,713 +0.00(+1.10%)
Jun 11, 2018 0.1893 0.1893 0.1710 0.1820 45,900 +0.00(+1.11%)
Jun 08, 2018 0.1800 0.1800 0.1800 0.1800 1,700 -0.01(-4.59%)
Jun 07, 2018 0.1880 0.1949 0.1768 0.1887 18,300 +0.01(+4.23%)
Jun 06, 2018 0.1810 0.1810 0.1810 0.1810 1,000 +0.00(+2.26%)
Jun 05, 2018 0.1740 0.1900 0.1740 0.1770 18,400 +0.01(+4.12%)
Jun 04, 2018 0.1739 0.1739 0.1700 0.1700 8,145 -0.01(-7.10%)
Jun 01, 2018 0.1773 0.1830 0.1735 0.1830 45,001 -0.00(-2.24%)
May 31, 2018 0.1870 0.1872 0.1870 0.1872 375 -0.00(-1.47%)
May 30, 2018 0.1900 0.1900 0.1835 0.1900 8,200 +0.01(+3.83%)
May 29, 2018 0.1890 0.1891 0.1830 0.1830 11,200 -0.00(-1.61%)
May 25, 2018 0.1860 0.1860 0.1860 0 +0.02(+9.03%)
May 24, 2018 0.1706 0.1706 0.1706 0.1706 2,172 +0.00(+1.01%)
May 23, 2018 0.1689 0.1780 0.1666 0.1689 19,500 -0.01(-5.11%)
May 22, 2018 0.1861 0.1861 0.1780 0.1780 31,252 -0.01(-2.73%)
May 18, 2018 0.1830 0.1830 0.1830 0 +0.00(+1.67%)
May 17, 2018 0.1792 0.1970 0.1792 0.1800 35,124 +0.00(+1.24%)
May 16, 2018 0.1892 0.1900 0.1778 0.1778 42,450 -0.01(-5.93%)
May 15, 2018 0.1801 0.1890 0.1761 0.1890 47,000 +0.01(+5.23%)
May 14, 2018 0.1939 0.1939 0.1796 0.1796 36,000 -0.01(-3.28%)
May 11, 2018 0.1890 0.1900 0.1797 0.1857 11,996 +0.01(+3.11%)
May 10, 2018 0.1801 0.1801 0.1801 0.1801 12,250 +0.00(+0.67%)
May 09, 2018 0.1899 0.1899 0.1789 0.1789 9,800 -0.01(-4.33%)
May 08, 2018 0.1810 0.1870 0.1810 0.1870 7,500 +0.00(+1.52%)
May 07, 2018 0.1950 0.1950 0.1842 0.1842 3,000 -0.01(-4.26%)
May 04, 2018 0.1924 0.1924 0.1924 0.1924 2,020 +0.01(+5.19%)
May 03, 2018 0.1822 0.1829 0.1781 0.1829 14,899 +0.00(+2.70%)
May 02, 2018 0.1840 0.1846 0.1781 0.1781 4,850 -0.00(-2.41%)
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.