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 (%)
Dec 31, 2018 0.1253 0.1320 0.1253 0.1320 14,000 -0.01(-3.86%)
Dec 28, 2018 0.1310 0.1410 0.1000 0.1373 19,100 +0.01(+5.62%)
Dec 27, 2018 0.1245 0.1310 0.1245 0.1300 26,500 +0.00(+0.00%)
Dec 24, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.80%)
Dec 21, 2018 0.1330 0.1410 0.1330 0.1410 11,000 +0.01(+4.44%)
Dec 20, 2018 0.1310 0.1350 0.1276 0.1350 25,104 +0.01(+5.55%)
Dec 19, 2018 0.1285 0.1341 0.1279 0.1279 31,000 -0.01(-4.05%)
Dec 18, 2018 0.1318 0.1361 0.1279 0.1333 110,200 -0.00(-2.06%)
Dec 17, 2018 0.1450 0.1450 0.1361 0.1361 18,150 -0.01(-7.85%)
Dec 14, 2018 0.1477 0.1477 0.1477 0.1477 30,000 -0.00(-2.64%)
Dec 13, 2018 0.1514 0.1517 0.1514 0.1517 50,001 -0.00(-0.07%)
Dec 12, 2018 0.1519 0.1519 0.1518 0.1518 5,200 +0.00(+3.34%)
Dec 10, 2018 0.1469 0.1469 0.1469 0 -0.01(-3.55%)
Dec 07, 2018 0.1523 0.1523 0.1523 0.1523 5,000 +0.00(+0.66%)
Dec 06, 2018 0.1513 0.1513 0.1513 0.1513 5,000 +0.00(+0.87%)
Dec 04, 2018 0.1570 0.1570 0.1500 0.1500 12,000 -0.01(-5.06%)
Dec 03, 2018 0.1462 0.1613 0.1462 0.1580 90,700 +0.01(+5.33%)
Nov 30, 2018 0.1400 0.1500 0.1400 0.1500 41,900 +0.01(+7.91%)
Nov 29, 2018 0.1374 0.1410 0.1374 0.1390 81,900 -0.00(-0.43%)
Nov 28, 2018 0.1331 0.1443 0.1320 0.1396 65,900 +0.01(+5.76%)
Nov 27, 2018 0.1330 0.1330 0.1320 0.1320 10,500 -0.00(-0.75%)
Nov 26, 2018 0.1330 0.1330 0.1300 0.1330 30,000 -0.01(-4.32%)
Nov 23, 2018 0.1325 0.1390 0.1325 0.1390 14,600 +0.00(+1.16%)
Nov 21, 2018 0.1374 0.1374 0.1374 0 -0.00(-2.48%)
Nov 20, 2018 0.1453 0.1453 0.1361 0.1409 37,032 -0.00(-0.07%)
Nov 16, 2018 0.1410 0.1410 0.1410 0 +0.00(+0.00%)
Nov 15, 2018 0.1400 0.1410 0.1400 0.1410 8,500 -0.01(-6.00%)
Nov 14, 2018 0.1500 0.1500 0.1500 0.1500 4,700 +0.00(+0.67%)
Nov 13, 2018 0.1433 0.1492 0.1430 0.1490 67,300 +0.01(+4.93%)
Nov 12, 2018 0.1494 0.1494 0.1420 0.1420 15,000 -0.01(-5.33%)
Nov 08, 2018 0.1500 0.1500 0.1500 0 -0.00(-1.64%)
Nov 07, 2018 0.1648 0.1648 0.1450 0.1525 12,690 -0.01(-7.58%)
Nov 06, 2018 0.1619 0.1772 0.1556 0.1650 85,300 +0.01(+3.13%)
Nov 05, 2018 0.1560 0.1619 0.1560 0.1600 11,000 +0.01(+8.84%)
Nov 02, 2018 0.1411 0.1480 0.1411 0.1470 23,000 +0.00(+0.48%)
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%)
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.