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 (%)
Jul 31, 2020 0.2431 0.2431 0.2431 0 +0.01(+5.42%)
Jul 30, 2020 0.2706 0.2706 0.2250 0.2306 128,710 -0.04(-14.37%)
Jul 29, 2020 0.2735 0.2800 0.2693 0.2693 3,700 -0.01(-3.82%)
Jul 28, 2020 0.2900 0.2900 0.2700 0.2800 39,897 -0.01(-2.23%)
Jul 27, 2020 0.2800 0.2880 0.2700 0.2864 64,198 +0.01(+3.84%)
Jul 24, 2020 0.2633 0.2794 0.2600 0.2758 44,300 +0.01(+3.72%)
Jul 23, 2020 0.2480 0.2687 0.2411 0.2659 34,030 +0.03(+12.05%)
Jul 22, 2020 0.2547 0.2556 0.2373 0.2373 40,969 -0.01(-5.61%)
Jul 21, 2020 0.2400 0.2543 0.2400 0.2514 24,127 +0.01(+4.75%)
Jul 20, 2020 0.2455 0.2500 0.2300 0.2400 114,832 +0.00(+0.00%)
Jul 17, 2020 0.2340 0.2400 0.2250 0.2400 48,500 -0.01(-4.00%)
Jul 16, 2020 0.2480 0.2500 0.2480 0.2500 7,543 +0.01(+2.42%)
Jul 15, 2020 0.2480 0.2596 0.2400 0.2441 47,884 -0.00(-1.57%)
Jul 14, 2020 0.2567 0.2567 0.2470 0.2480 18,420 +0.00(+0.49%)
Jul 13, 2020 0.2524 0.2632 0.2309 0.2468 102,951 -0.01(-3.14%)
Jul 10, 2020 0.2500 0.2551 0.2485 0.2548 11,400 +0.00(+1.51%)
Jul 09, 2020 0.2495 0.2540 0.2389 0.2510 72,701 +0.00(+0.40%)
Jul 08, 2020 0.2400 0.2561 0.2348 0.2500 96,801 +0.01(+2.04%)
Jul 07, 2020 0.2471 0.2481 0.2449 0.2450 21,830 +0.00(+1.11%)
Jul 06, 2020 0.2508 0.2584 0.2423 0.2423 23,600 +0.00(+0.50%)
Jul 02, 2020 0.2395 0.2600 0.2391 0.2411 45,500 -0.02(-7.27%)
Jul 01, 2020 0.2600 0.2600 0.2600 0.2600 2,000 +0.02(+8.70%)
Jun 30, 2020 0.2213 0.2392 0.2178 0.2392 91,218 +0.02(+9.22%)
Jun 29, 2020 0.2171 0.2190 0.2092 0.2190 9,700 +0.02(+8.79%)
Jun 26, 2020 0.2046 0.2128 0.1971 0.2013 74,100 +0.00(+2.08%)
Jun 25, 2020 0.2127 0.2127 0.1972 0.1972 31,227 -0.02(-10.36%)
Jun 24, 2020 0.2060 0.2200 0.2060 0.2200 11,850 -0.00(-1.57%)
Jun 23, 2020 0.2100 0.2300 0.2100 0.2235 33,257 +0.01(+6.99%)
Jun 22, 2020 0.2023 0.2165 0.1996 0.2089 44,571 +0.01(+5.77%)
Jun 19, 2020 0.2000 0.2100 0.1945 0.1975 79,500 -0.00(-1.25%)
Jun 18, 2020 0.2208 0.2225 0.2000 0.2000 19,000 -0.02(-10.11%)
Jun 17, 2020 0.2100 0.2230 0.2100 0.2225 46,407 +0.01(+5.95%)
Jun 16, 2020 0.2158 0.2194 0.2100 0.2100 21,202 +0.00(+0.00%)
Jun 15, 2020 0.2089 0.2143 0.2089 0.2100 52,615 +0.02(+10.53%)
Jun 12, 2020 0.2256 0.2256 0.1900 0.1900 9,100 -0.02(-8.65%)
Jun 11, 2020 0.2349 0.2349 0.2080 0.2080 49,372 -0.03(-13.33%)
Jun 10, 2020 0.2300 0.2400 0.2200 0.2400 23,619 +0.02(+9.09%)
Jun 09, 2020 0.2395 0.2395 0.2200 0.2200 11,800 -0.01(-3.59%)
Jun 08, 2020 0.2222 0.2300 0.2118 0.2282 21,248 +0.01(+3.45%)
Jun 05, 2020 0.2101 0.2206 0.2100 0.2206 20,600 +0.01(+5.05%)
Jun 04, 2020 0.2199 0.2199 0.2100 0.2100 47,763 -0.01(-4.55%)
Jun 03, 2020 0.2230 0.2230 0.2100 0.2200 52,569 -0.00(-1.35%)
Jun 02, 2020 0.2200 0.2327 0.2141 0.2230 41,953 +0.01(+3.77%)
Jun 01, 2020 0.2100 0.2368 0.2100 0.2149 63,769 +0.00(+1.42%)
May 29, 2020 0.2100 0.2180 0.2100 0.2119 31,000 -0.00(-1.21%)
May 28, 2020 0.2000 0.2145 0.2000 0.2145 17,450 +0.01(+7.25%)
May 27, 2020 0.1850 0.2033 0.1780 0.2000 10,450 +0.01(+4.33%)
May 26, 2020 0.1903 0.2055 0.1900 0.1917 17,715 -0.01(-4.15%)
May 22, 2020 0.1974 0.2000 0.1909 0.2000 49,800 +0.00(+0.81%)
May 21, 2020 0.1936 0.1984 0.1936 0.1984 16,001 -0.01(-4.98%)
May 20, 2020 0.1911 0.2088 0.1828 0.2088 115,065 +0.03(+14.10%)
May 19, 2020 0.1818 0.1833 0.1714 0.1830 36,300 +0.01(+4.57%)
May 18, 2020 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.23%)
May 15, 2020 0.1748 0.1748 0.1746 0.1746 9,000 -0.01(-5.37%)
May 14, 2020 0.1714 0.1913 0.1714 0.1845 7,800 +0.01(+6.46%)
May 13, 2020 0.1820 0.1890 0.1733 0.1733 26,122 -0.02(-8.31%)
May 12, 2020 0.1900 0.1979 0.1890 0.1890 11,750 +0.01(+5.00%)
May 11, 2020 0.1901 0.1901 0.1790 0.1800 15,600 +0.00(+0.00%)
May 08, 2020 0.1746 0.1902 0.1746 0.1800 31,400 +0.01(+5.63%)
May 07, 2020 0.1724 0.1824 0.1654 0.1704 53,920 +0.01(+3.27%)
May 06, 2020 0.1650 0.1650 0.1647 0.1650 13,000 +0.01(+5.63%)
May 05, 2020 0.1525 0.1588 0.1500 0.1562 30,200 -0.00(-1.14%)
May 04, 2020 0.1700 0.1700 0.1500 0.1580 77,500 -0.01(-7.06%)
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.