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: 11:39 AM EDT, Apr 29, 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 (%)
Apr 30, 2019 0.1541 0.1676 0.1541 0.1676 23,000 +0.00(+2.51%)
Apr 29, 2019 0.1650 0.1650 0.1635 0.1635 10,200 -0.00(-2.10%)
Apr 26, 2019 0.1653 0.1746 0.1635 0.1670 17,500 +0.00(+1.21%)
Apr 25, 2019 0.1668 0.1668 0.1550 0.1650 11,174 +0.00(+0.00%)
Apr 24, 2019 0.1501 0.1674 0.1501 0.1650 8,500 +0.01(+3.77%)
Apr 18, 2019 0.1590 0.1590 0.1590 0 +0.01(+4.88%)
Apr 16, 2019 0.1516 0.1516 0.1516 0 -0.01(-4.65%)
Apr 15, 2019 0.1649 0.1649 0.1590 0.1590 25,500 +0.00(+0.63%)
Apr 11, 2019 0.1580 0.1580 0.1580 0 -0.01(-4.30%)
Apr 10, 2019 0.1620 0.1651 0.1600 0.1651 19,331 -0.00(-0.54%)
Apr 09, 2019 0.1491 0.1660 0.1491 0.1660 2,633 +0.01(+6.62%)
Apr 08, 2019 0.1486 0.1557 0.1486 0.1557 21,431 +0.00(+2.50%)
Apr 05, 2019 0.1549 0.1549 0.1519 0.1519 25,000 -0.02(-10.65%)
Apr 03, 2019 0.1700 0.1700 0.1700 0 +0.00(+1.49%)
Apr 02, 2019 0.1660 0.1675 0.1660 0.1675 16,000 -0.00(-1.47%)
Apr 01, 2019 0.1900 0.1900 0.1700 0.1700 2,686 -0.01(-7.61%)
Mar 29, 2019 0.1814 0.1840 0.1814 0.1840 8,000 -0.00(-0.16%)
Mar 28, 2019 0.1880 0.1880 0.1843 0.1843 7,000 -0.00(-0.22%)
Mar 27, 2019 0.1880 0.1880 0.1847 0.1847 6,052 -0.01(-6.24%)
Mar 26, 2019 0.1539 0.2000 0.1539 0.1970 111,625 +0.03(+14.67%)
Mar 25, 2019 0.1544 0.1718 0.1544 0.1718 13,450 +0.02(+10.77%)
Mar 22, 2019 0.1500 0.1551 0.1500 0.1551 3,100 +0.01(+3.40%)
Mar 21, 2019 0.1550 0.1550 0.1500 0.1500 10,356 -0.01(-3.23%)
Mar 20, 2019 0.1594 0.1619 0.1550 0.1550 22,500 +0.00(+0.00%)
Mar 19, 2019 0.1500 0.1550 0.1500 0.1550 4,351 -0.01(-3.73%)
Mar 18, 2019 0.1577 0.1610 0.1463 0.1610 41,845 +0.01(+3.47%)
Mar 15, 2019 0.1556 0.1556 0.1556 0.1556 2,500 +0.01(+3.73%)
Mar 14, 2019 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-3.23%)
Mar 13, 2019 0.1550 0.1550 0.1550 0.1550 7,000 -0.01(-3.55%)
Mar 12, 2019 0.1500 0.1607 0.1500 0.1607 4,000 +0.00(+1.71%)
Mar 11, 2019 0.1497 0.1580 0.1497 0.1580 2,125 +0.00(+2.27%)
Mar 08, 2019 0.1690 0.1690 0.1545 0.1545 13,000 +0.00(+0.00%)
Mar 07, 2019 0.1506 0.1545 0.1506 0.1545 10,500 +0.01(+5.60%)
Mar 05, 2019 0.1463 0.1463 0.1463 0 -0.01(-5.12%)
Mar 04, 2019 0.1501 0.1578 0.1501 0.1542 15,650 +0.01(+3.84%)
Mar 01, 2019 0.1550 0.1610 0.1470 0.1485 30,200 -0.01(-9.06%)
Feb 28, 2019 0.1680 0.1680 0.1600 0.1633 31,690 -0.01(-3.37%)
Feb 27, 2019 0.1600 0.1690 0.1600 0.1690 11,500 +0.01(+4.97%)
Feb 25, 2019 0.1610 0.1610 0.1610 0 -0.00(-2.66%)
Feb 22, 2019 0.1703 0.1754 0.1654 0.1654 9,900 -0.01(-3.84%)
Feb 21, 2019 0.1470 0.1720 0.1420 0.1720 31,500 +0.02(+15.82%)
Feb 20, 2019 0.1422 0.1510 0.1384 0.1485 133,599 +0.01(+5.32%)
Feb 19, 2019 0.1410 0.1410 0.1410 0.1410 700 +0.00(+0.71%)
Feb 15, 2019 0.1472 0.1542 0.1400 0.1400 43,000 -0.01(-6.67%)
Feb 14, 2019 0.1430 0.1500 0.1430 0.1500 13,000 +0.01(+5.71%)
Feb 13, 2019 0.1445 0.1445 0.1419 0.1419 1,500 -0.00(-0.98%)
Feb 12, 2019 0.1316 0.1433 0.1316 0.1433 2,200 +0.00(+0.42%)
Feb 11, 2019 0.1470 0.1480 0.1389 0.1427 6,395 -0.00(-1.59%)
Feb 08, 2019 0.1386 0.1450 0.1386 0.1450 35,300 +0.01(+5.76%)
Feb 07, 2019 0.1375 0.1375 0.1300 0.1371 33,000 -0.00(-0.80%)
Feb 06, 2019 0.1420 0.1420 0.1382 0.1382 8,200 +0.00(+0.66%)
Feb 05, 2019 0.1351 0.1373 0.1351 0.1373 1,000 +0.00(+2.85%)
Feb 04, 2019 0.1369 0.1369 0.1335 0.1335 87,300 -0.01(-6.64%)
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.