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

Klondike Gold Corp (OP: KDKGF )

0.0675 -0.0023 (-3.30%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 15, 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 (%)
Feb 26, 2021 0.1532 0.1604 0.1500 0.1604 9,400 +0.00(+2.04%)
Feb 25, 2021 0.1612 0.1612 0.1547 0.1572 69,200 -0.00(-2.36%)
Feb 24, 2021 0.1608 0.1610 0.1550 0.1610 4,000 +0.00(+2.55%)
Feb 23, 2021 0.1570 0.1570 0.1570 0.1570 10,000 +0.00(+2.28%)
Feb 22, 2021 0.1546 0.1626 0.1500 0.1535 14,504 -0.01(-6.97%)
Feb 19, 2021 0.1559 0.1696 0.1559 0.1650 32,500 -0.00(-1.08%)
Feb 18, 2021 0.1651 0.1669 0.1651 0.1668 100,920 +0.00(+2.71%)
Feb 17, 2021 0.1667 0.1667 0.1541 0.1624 54,875 +0.00(+1.50%)
Feb 16, 2021 0.1792 0.1844 0.1529 0.1600 167,952 -0.02(-11.11%)
Feb 12, 2021 0.1837 0.1837 0.1752 0.1800 20,700 -0.00(-2.01%)
Feb 11, 2021 0.1755 0.1841 0.1715 0.1837 51,000 +0.01(+2.80%)
Feb 10, 2021 0.1763 0.1789 0.1762 0.1787 11,796 -0.01(-5.40%)
Feb 09, 2021 0.1800 0.1889 0.1755 0.1889 12,255 +0.00(+2.44%)
Feb 08, 2021 0.1871 0.1900 0.1833 0.1844 20,815 -0.00(-2.33%)
Feb 05, 2021 0.1712 0.1888 0.1700 0.1888 41,400 +0.01(+7.15%)
Feb 04, 2021 0.1892 0.1930 0.1761 0.1762 1,917 -0.01(-7.65%)
Feb 03, 2021 0.1908 0.1908 0.1908 0.1908 353 +0.01(+8.41%)
Feb 02, 2021 0.1785 0.1907 0.1750 0.1760 10,980 -0.01(-3.46%)
Feb 01, 2021 0.1750 0.1962 0.1750 0.1823 100,311 +0.01(+4.17%)
Jan 29, 2021 0.1817 0.1895 0.1750 0.1750 26,600 -0.01(-2.78%)
Jan 28, 2021 0.1812 0.1812 0.1700 0.1800 14,639 -0.00(-2.07%)
Jan 27, 2021 0.1876 0.1876 0.1731 0.1838 64,563 -0.00(-2.08%)
Jan 26, 2021 0.1914 0.2004 0.1877 0.1877 6,550 +0.00(+0.32%)
Jan 25, 2021 0.1949 0.1988 0.1871 0.1871 610 -0.00(-1.01%)
Jan 22, 2021 0.1903 0.1903 0.1825 0.1890 33,500 -0.00(-0.42%)
Jan 21, 2021 0.1862 0.1936 0.1785 0.1898 9,257 +0.01(+7.66%)
Jan 19, 2021 0.1763 0.1763 0.1763 0 -0.01(-5.82%)
Jan 15, 2021 0.1705 0.1872 0.1661 0.1872 96,300 +0.01(+4.00%)
Jan 14, 2021 0.1840 0.1840 0.1800 0.1800 2,600 +0.00(+2.27%)
Jan 13, 2021 0.1750 0.1787 0.1718 0.1760 16,533 +0.00(+2.56%)
Jan 12, 2021 0.1727 0.1727 0.1716 0.1716 6,007 -0.01(-7.24%)
Jan 11, 2021 0.1914 0.1914 0.1850 0.1850 24,705 +0.00(+0.71%)
Jan 08, 2021 0.2088 0.2088 0.1837 0.1837 136,500 -0.02(-8.15%)
Jan 07, 2021 0.1815 0.2000 0.1781 0.2000 29,980 +0.01(+7.35%)
Jan 06, 2021 0.1943 0.1943 0.1770 0.1863 60,350 +0.01(+3.50%)
Jan 05, 2021 0.1754 0.1800 0.1711 0.1800 39,064 +0.00(+0.00%)
Jan 04, 2021 0.1875 0.1962 0.1710 0.1800 63,960 -0.01(-5.26%)
Dec 31, 2020 0.1900 0.1900 0.1900 71,990 +0.01(+3.04%)
Dec 30, 2020 0.1880 0.1900 0.1844 0.1844 71,990 -0.00(-2.43%)
Dec 29, 2020 0.1815 0.1900 0.1815 0.1890 19,653 +0.00(+0.53%)
Dec 24, 2020 0.1880 0.1880 0.1880 0 +0.00(+1.46%)
Dec 23, 2020 0.1926 0.2000 0.1750 0.1853 47,385 -0.01(-7.35%)
Dec 22, 2020 0.1756 0.2000 0.1730 0.2000 63,739 +0.01(+6.84%)
Dec 21, 2020 0.1800 0.1895 0.1690 0.1872 38,440 +0.01(+8.52%)
Dec 18, 2020 0.1930 0.1930 0.1725 0.1725 3,700 -0.01(-7.06%)
Dec 17, 2020 0.1908 0.1908 0.1773 0.1856 24,683 -0.01(-6.97%)
Dec 16, 2020 0.1833 0.1996 0.1833 0.1995 25,902 +0.01(+5.28%)
Dec 15, 2020 0.1950 0.1950 0.1850 0.1895 19,412 -0.01(-2.82%)
Dec 14, 2020 0.1843 0.2010 0.1843 0.1950 18,580 +0.01(+2.63%)
Dec 11, 2020 0.1985 0.2054 0.1828 0.1900 40,500 +0.00(+2.26%)
Dec 10, 2020 0.1992 0.1992 0.1800 0.1858 48,791 +0.00(+2.71%)
Dec 09, 2020 0.1760 0.1809 0.1745 0.1809 14,200 +0.00(+0.11%)
Dec 08, 2020 0.1733 0.1875 0.1733 0.1807 60,180 +0.00(+1.35%)
Dec 07, 2020 0.1739 0.1800 0.1643 0.1783 52,633 +0.00(+0.91%)
Dec 04, 2020 0.1736 0.1767 0.1736 0.1767 1,600 +0.01(+7.09%)
Dec 03, 2020 0.1740 0.1740 0.1605 0.1650 11,011 -0.01(-2.94%)
Dec 02, 2020 0.1570 0.1700 0.1570 0.1700 7,611 +0.01(+6.25%)
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.