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 29, 2022 0.0942 0.0942 0.0877 0.0877 1,675 -0.00(-2.12%)
Jul 28, 2022 0.0886 0.0896 0.0886 0.0896 15,300 -0.00(-4.68%)
Jul 27, 2022 0.0901 0.0940 0.0901 0.0940 204,100 +0.00(+4.33%)
Jul 26, 2022 0.0900 0.0902 0.0873 0.0901 167,000 -0.00(-4.15%)
Jul 25, 2022 0.0925 0.0945 0.0876 0.0940 163,000 -0.01(-7.84%)
Jul 22, 2022 0.1027 0.1027 0.1019 0.1020 4,000 -0.00(-0.68%)
Jul 21, 2022 0.0980 0.1027 0.0980 0.1027 10,750 -0.01(-5.35%)
Jul 20, 2022 0.1010 0.1085 0.1010 0.1085 17,000 +0.01(+6.79%)
Jul 18, 2022 0.1016 0 -0.00(-1.36%)
Jul 15, 2022 0.1030 0.1030 0.1030 0.1030 1,500 +0.00(+3.00%)
Jul 14, 2022 0.1050 0.1050 0.1000 0.1000 17,000 -0.00(-4.76%)
Jul 12, 2022 0.1050 0 +0.00(+0.00%)
Jul 11, 2022 0.1100 0.1100 0.1050 0.1050 2,182 -0.01(-4.55%)
Jul 08, 2022 0.1100 0.1100 0.1084 0.1100 20,000 +0.00(+0.82%)
Jul 07, 2022 0.1056 0.1091 0.1056 0.1091 59,048 +0.00(+3.51%)
Jul 06, 2022 0.1075 0.1091 0.1054 0.1054 28,481 -0.00(-2.95%)
Jul 05, 2022 0.1115 0.1115 0.1086 0.1086 1,400 -0.00(-3.89%)
Jul 01, 2022 0.1130 0.1130 0.0891 0.1130 1,500 +0.01(+4.73%)
Jun 30, 2022 0.1100 0.1100 0.1057 0.1079 13,694 +0.00(+3.75%)
Jun 29, 2022 0.1089 0.1144 0.1040 0.1040 4,200 -0.01(-8.77%)
Jun 28, 2022 0.1139 0.1140 0.1081 0.1140 35,800 +0.00(+3.64%)
Jun 27, 2022 0.1100 0.1100 0.1100 0.1100 97,455 +0.00(+3.09%)
Jun 24, 2022 0.1100 0.1100 0.1067 0.1067 13,200 -0.00(-3.00%)
Jun 23, 2022 0.1100 0.1126 0.1073 0.1100 71,450 -0.01(-6.78%)
Jun 22, 2022 0.1165 0.1180 0.1142 0.1180 63,825 +0.00(+0.43%)
Jun 21, 2022 0.1175 0.1175 0.1175 0.1175 1,116 +0.00(+0.60%)
Jun 17, 2022 0.1040 0.1200 0.1040 0.1168 14,000 -0.00(-0.93%)
Jun 16, 2022 0.1138 0.1260 0.1138 0.1179 19,700 +0.00(+1.20%)
Jun 15, 2022 0.1200 0.1200 0.1120 0.1165 10,259 -0.00(-0.09%)
Jun 14, 2022 0.1050 0.1221 0.1050 0.1166 15,500 -0.00(-2.75%)
Jun 13, 2022 0.1251 0.1251 0.1191 0.1199 39,500 -0.01(-5.44%)
Jun 10, 2022 0.1291 0.1305 0.1251 0.1268 94,477 -0.00(-0.31%)
Jun 09, 2022 0.1280 0.1280 0.1272 0.1272 2,750 -0.01(-4.36%)
Jun 08, 2022 0.1320 0.1350 0.1276 0.1330 59,970 +0.01(+9.74%)
Jun 07, 2022 0.1200 0.1281 0.1200 0.1212 8,581 -0.00(-1.94%)
Jun 06, 2022 0.1238 0.1238 0.1236 0.1236 5,369 -0.00(-0.32%)
Jun 02, 2022 0.1240 0 +0.01(+5.26%)
Jun 01, 2022 0.1244 0.1244 0.1178 0.1178 4,500 -0.00(-3.60%)
May 27, 2022 0.1222 0 +0.00(+4.09%)
May 26, 2022 0.1330 0.1330 0.1174 0.1174 4,200 -0.00(-2.17%)
May 25, 2022 0.1200 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
May 24, 2022 0.1141 0.1200 0.1141 0.1200 41,775 -0.00(-2.44%)
May 23, 2022 0.0970 0.1230 0.0970 0.1230 1,100 +0.01(+4.41%)
May 20, 2022 0.1178 0.1178 0.1178 0.1178 25,000 +0.00(+3.61%)
May 19, 2022 0.1100 0.1187 0.1100 0.1137 47,800 -0.01(-9.55%)
May 17, 2022 0.1257 0 -0.00(-0.08%)
May 16, 2022 0.1050 0.1289 0.1050 0.1258 55,298 -0.00(-1.02%)
May 13, 2022 0.1256 0.1271 0.1256 0.1271 15,230 +0.03(+25.22%)
May 12, 2022 0.1140 0.1140 0.1015 0.1015 16,000 -0.02(-15.42%)
May 10, 2022 0.1200 0 +0.00(+0.00%)
May 09, 2022 0.1169 0.1200 0.1090 0.1200 108,638 -0.00(-2.12%)
May 06, 2022 0.1235 0.1301 0.1200 0.1226 62,450 -0.01(-5.69%)
May 05, 2022 0.1300 0.1300 0.1300 0.1300 17,500 +0.00(+0.00%)
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.