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 (%)
Apr 25, 2023 0.0869 0 -0.00(-1.70%)
Apr 24, 2023 0.0884 0.0884 0.0884 0.0884 5,000 +0.00(+0.45%)
Apr 21, 2023 0.0883 0.0883 0.0880 0.0880 14,005 -0.00(-2.22%)
Apr 20, 2023 0.0899 0.0900 0.0899 0.0900 23,000 -0.01(-6.25%)
Apr 18, 2023 0.0960 0 +0.00(+0.21%)
Apr 14, 2023 0.0958 0 -0.00(-4.20%)
Apr 13, 2023 0.0909 0.1000 0.0909 0.1000 4,995 +0.00(+2.15%)
Apr 12, 2023 0.1000 0.1000 0.0979 0.0979 10,060 +0.00(+1.14%)
Apr 11, 2023 0.0968 0.0968 0.0968 0.0968 6,500 +0.00(+0.00%)
Apr 05, 2023 0.0968 48 +0.00(+0.83%)
Apr 04, 2023 0.0944 0.0960 0.0944 0.0960 20,000 -0.00(-0.83%)
Apr 03, 2023 0.0968 0.0968 0.0968 0.0968 30,600 +0.00(+3.31%)
Mar 31, 2023 0.0937 0.0937 0.0900 0.0937 53,254 +0.01(+16.40%)
Mar 30, 2023 0.0881 0.0881 0.0805 0.0805 2,900 -0.01(-9.04%)
Mar 28, 2023 0.0885 100 +0.00(+4.98%)
Mar 27, 2023 0.0843 0.0843 0.0843 0.0843 10,500 +0.00(+5.37%)
Mar 22, 2023 0.0800 0 -0.00(-0.99%)
Mar 21, 2023 0.0780 0.0808 0.0750 0.0808 33,000 +0.00(+3.72%)
Mar 20, 2023 0.0803 0.0830 0.0779 0.0779 28,800 +0.00(+4.28%)
Mar 17, 2023 0.0772 0.0772 0.0747 0.0747 70,000 -0.00(-3.24%)
Mar 16, 2023 0.0728 0.0772 0.0728 0.0772 32,066 +0.00(+0.26%)
Mar 15, 2023 0.0800 0.0850 0.0743 0.0770 22,004 -0.01(-9.41%)
Mar 14, 2023 0.1000 0.1000 0.0827 0.0850 57,250 -0.01(-15.00%)
Mar 13, 2023 0.1000 0.1000 0.1000 0.1000 47,000 -0.00(-1.19%)
Mar 10, 2023 0.1031 0.1031 0.1012 0.1012 5,900 +0.00(+1.20%)
Mar 09, 2023 0.1031 0.1031 0.1000 0.1000 35,000 -0.00(-1.19%)
Mar 08, 2023 0.1046 0.1058 0.1012 0.1012 39,300 -0.00(-4.53%)
Mar 07, 2023 0.1060 0.1060 0.1060 0.1060 55,000 +0.00(+0.57%)
Mar 06, 2023 0.1060 0.1060 0.1054 0.1054 23,590 +0.00(+4.36%)
Mar 03, 2023 0.0990 0.1100 0.0990 0.1010 64,293 +0.00(+2.54%)
Mar 02, 2023 0.1047 0.1047 0.0985 0.0985 37,222 -0.01(-5.01%)
Mar 01, 2023 0.1037 0.1037 0.1037 0.1037 100 +0.00(+3.70%)
Feb 27, 2023 0.1000 0 +0.01(+11.11%)
Feb 24, 2023 0.0900 0.0900 0.0900 0.0900 30,027 +0.00(+0.00%)
Feb 23, 2023 0.0870 0.0900 0.0870 0.0900 12,100 -0.00(-0.88%)
Feb 22, 2023 0.0924 0.1009 0.0907 0.0908 95,300 +0.00(+2.02%)
Feb 21, 2023 0.0796 0.0938 0.0701 0.0890 144,529 +0.01(+13.23%)
Feb 17, 2023 0.0786 0.0786 0.0786 0.0786 115 +0.00(+2.88%)
Feb 16, 2023 0.0764 0.0764 0.0764 0.0764 5,182 -0.00(-4.02%)
Feb 15, 2023 0.0796 0.0796 0.0796 0.0796 15,226 +0.01(+7.28%)
Feb 14, 2023 0.0767 0.0767 0.0742 0.0742 4,000 +0.00(+0.68%)
Feb 13, 2023 0.0796 0.0796 0.0737 0.0737 21,453 -0.01(-6.35%)
Feb 09, 2023 0.0787 0 +0.01(+7.51%)
Feb 03, 2023 0.0732 0 -0.00(-4.94%)
Feb 02, 2023 0.0763 0.0800 0.0763 0.0770 50,000 -0.00(-3.75%)
Jan 31, 2023 0.0800 8,000 +0.00(+0.13%)
Jan 30, 2023 0.0833 0.0850 0.0795 0.0799 46,842 -0.01(-6.00%)
Jan 27, 2023 0.0836 0.0850 0.0830 0.0850 37,500 -0.00(-2.75%)
Jan 26, 2023 0.0771 0.0874 0.0760 0.0874 117,400 +0.01(+19.56%)
Jan 25, 2023 0.0731 0.0731 0.0731 0.0731 8,635 +0.00(+0.14%)
Jan 24, 2023 0.0730 0.0748 0.0723 0.0730 62,000 -0.00(-3.82%)
Jan 23, 2023 0.0797 0.0797 0.0759 0.0759 35,500 -0.01(-12.76%)
Jan 20, 2023 0.0750 0.0870 0.0750 0.0870 20,100 +0.00(+1.40%)
Jan 19, 2023 0.0684 0.0875 0.0684 0.0858 60,203 +0.01(+15.48%)
Jan 18, 2023 0.0743 0.0750 0.0743 0.0743 11,000 +0.00(+1.23%)
Jan 17, 2023 0.0750 0.0770 0.0734 0.0734 41,000 +0.00(+2.23%)
Jan 12, 2023 0.0718 0 +0.00(+6.06%)
Jan 11, 2023 0.0639 0.0677 0.0639 0.0677 22,500 +0.00(+4.15%)
Jan 10, 2023 0.0650 0.0650 0.0600 0.0650 51,000 +0.01(+11.30%)
Jan 03, 2023 0.0584 0 -0.00(-7.30%)
Dec 30, 2022 0.0790 0.0790 0.0630 0.0630 52,708 -0.01(-7.35%)
Dec 28, 2022 0.0680 0 -0.00(-4.49%)
Dec 27, 2022 0.0713 0.0713 0.0682 0.0712 14,312 +0.01(+9.20%)
Dec 22, 2022 0.0652 0 -0.00(-1.51%)
Dec 21, 2022 0.0650 0.0662 0.0650 0.0662 10,800 -0.00(-3.07%)
Dec 20, 2022 0.0683 0.0683 0.0683 0.0683 5,000 +0.01(+17.15%)
Dec 16, 2022 0.0583 0 -0.00(-4.27%)
Dec 15, 2022 0.0609 0.0609 0.0609 0.0609 100,000 +0.00(+2.35%)
Dec 14, 2022 0.0629 0.0629 0.0595 0.0595 257,000 -0.00(-5.25%)
Dec 13, 2022 0.0634 0.0634 0.0628 0.0628 23,600 +0.00(+1.13%)
Dec 12, 2022 0.0680 0.0680 0.0600 0.0621 61,291 -0.00(-1.43%)
Dec 09, 2022 0.0632 0.0634 0.0619 0.0630 179,150 -0.01(-10.00%)
Dec 08, 2022 0.0660 0.0707 0.0655 0.0700 85,000 +0.00(+2.34%)
Dec 07, 2022 0.0700 0.0790 0.0684 0.0684 164,317 -0.00(-2.56%)
Dec 06, 2022 0.0683 0.0702 0.0661 0.0702 178,700 -0.00(-5.52%)
Dec 05, 2022 0.0784 0.0785 0.0743 0.0743 38,600 -0.00(-5.11%)
Dec 02, 2022 0.0736 0.0783 0.0736 0.0783 2,400 +0.01(+8.75%)
Nov 30, 2022 0.0720 0 -0.01(-12.52%)
Nov 29, 2022 0.0808 0.0929 0.0808 0.0823 7,073 +0.01(+11.22%)
Nov 28, 2022 0.0740 0.0740 0.0740 0.0740 3,400 +0.00(+4.52%)
Nov 25, 2022 0.0748 0.0762 0.0708 0.0708 68,900 -0.01(-15.31%)
Nov 23, 2022 0.0780 0.0836 0.0736 0.0836 40,250 +0.01(+7.18%)
Nov 22, 2022 0.0765 0.0780 0.0765 0.0780 19,500 -0.00(-1.02%)
Nov 21, 2022 0.0792 0.0792 0.0770 0.0788 100,000 +0.00(+0.64%)
Nov 18, 2022 0.0783 0.0783 0.0772 0.0783 48,500 +0.00(+1.69%)
Nov 17, 2022 0.0770 0.0770 0.0770 0.0770 500 -0.01(-14.44%)
Nov 16, 2022 0.0900 0.0900 0.0900 0.0900 1,450 -0.02(-14.93%)
Nov 15, 2022 0.0966 0.1058 0.0966 0.1058 6,930 +0.02(+17.56%)
Nov 14, 2022 0.1008 0.1008 0.0900 0.0900 49,420 -0.01(-10.00%)
Nov 11, 2022 0.1000 0.1000 0.1000 0.1000 501 +0.01(+5.26%)
Nov 10, 2022 0.1000 0.1000 0.0922 0.0950 25,500 +0.00(+0.53%)
Nov 08, 2022 0.0945 0 +0.00(+1.72%)
Nov 07, 2022 0.0929 0.0929 0.0929 0.0929 10,000 -0.01(-5.78%)
Nov 04, 2022 0.0986 0.0986 0.0986 0.0986 100 +0.00(+2.49%)
Nov 02, 2022 0.0962 0 -0.00(-3.80%)
Nov 01, 2022 0.0943 0.1021 0.0908 0.1000 49,370 -0.00(-0.30%)
Oct 31, 2022 0.1003 0.1003 0.1003 0.1003 200 +0.01(+7.97%)
Oct 28, 2022 0.0960 0.1000 0.0929 0.0929 39,000 +0.00(+1.42%)
Oct 26, 2022 0.0916 0 +0.00(+2.81%)
Oct 25, 2022 0.0870 0.0891 0.0870 0.0891 5,250 -0.01(-10.81%)
Oct 24, 2022 0.0827 0.0999 0.0827 0.0999 650 +0.00(+4.17%)
Oct 21, 2022 0.0959 0.0959 0.0959 0.0959 20,000 +0.00(+3.01%)
Oct 20, 2022 0.0860 0.0931 0.0860 0.0931 3,200 +0.01(+18.75%)
Oct 19, 2022 0.0880 0.0880 0.0766 0.0784 369,250 -0.01(-14.78%)
Oct 17, 2022 0.0920 0 -0.00(-3.77%)
Oct 11, 2022 0.0956 7,913 -0.00(-2.45%)
Oct 10, 2022 0.0910 0.0980 0.0910 0.0980 550 +0.01(+6.75%)
Oct 06, 2022 0.0918 0 -0.01(-12.49%)
Oct 05, 2022 0.0979 0.1049 0.0837 0.1049 90,000 +0.00(+4.90%)
Oct 04, 2022 0.1005 0.1005 0.0950 0.1000 48,462 +0.00(+3.63%)
Oct 03, 2022 0.0930 0.1000 0.0906 0.0965 162,100 +0.01(+10.29%)
Sep 29, 2022 0.0875 0 -0.01(-8.85%)
Sep 27, 2022 0.0960 5,000 +0.01(+6.90%)
Sep 26, 2022 0.1130 0.1130 0.0898 0.0898 7,478 -0.00(-4.97%)
Sep 22, 2022 0.0945 0 -0.00(-4.45%)
Sep 21, 2022 0.0925 0.0989 0.0925 0.0989 12,960 +0.00(+4.99%)
Sep 19, 2022 0.0942 0 -0.01(-5.80%)
Sep 16, 2022 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Sep 14, 2022 0.1000 0 -0.00(-2.06%)
Sep 13, 2022 0.1046 0.1046 0.1021 0.1021 500 +0.00(+2.30%)
Sep 12, 2022 0.1092 0.1092 0.0998 0.0998 1,475 -0.01(-7.68%)
Sep 09, 2022 0.1081 0.1081 0.0950 0.1081 38,800 +0.00(+3.44%)
Sep 08, 2022 0.1220 0.1220 0.1045 0.1045 28,510 -0.00(-1.97%)
Sep 06, 2022 0.1066 0 -0.00(-0.19%)
Sep 02, 2022 0.1030 0.1068 0.1030 0.1068 28,000 +0.01(+5.74%)
Sep 01, 2022 0.1036 0.1036 0.1010 0.1010 9,410 +0.00(+0.80%)
Aug 31, 2022 0.1002 0.1002 0.1002 0.1002 380 -0.01(-4.75%)
Aug 30, 2022 0.1150 0.1150 0.1052 0.1052 3,350 +0.00(+0.10%)
Aug 29, 2022 0.1079 0.1079 0.1029 0.1051 15,200 +0.01(+11.81%)
Aug 26, 2022 0.0948 0.0948 0.0940 0.0940 4,945 -0.00(-1.05%)
Aug 25, 2022 0.0931 0.0950 0.0929 0.0950 25,680 -0.00(-2.86%)
Aug 24, 2022 0.1030 0.1030 0.0900 0.0978 35,040 +0.01(+14.52%)
Aug 22, 2022 0.0854 0 -0.00(-5.22%)
Aug 19, 2022 0.0868 0.0901 0.0840 0.0901 40,550 +0.00(+0.67%)
Aug 18, 2022 0.0850 0.0895 0.0850 0.0895 30,000 +0.01(+6.67%)
Aug 17, 2022 0.0860 0.0860 0.0839 0.0839 21,500 -0.01(-6.98%)
Aug 16, 2022 0.0902 0.0902 0.0902 0.0902 3,000 -0.00(-4.45%)
Aug 15, 2022 0.0871 0.0947 0.0871 0.0944 10,400 -0.00(-0.53%)
Aug 12, 2022 0.0910 0.0949 0.0910 0.0949 39,393 +0.00(+4.40%)
Aug 11, 2022 0.0909 0.0909 0.0901 0.0909 146,092 +0.00(+1.11%)
Aug 10, 2022 0.0896 0.0909 0.0896 0.0899 55,000 +0.00(+0.45%)
Aug 09, 2022 0.0900 0.0900 0.0885 0.0895 63,893 -0.01(-5.29%)
Aug 08, 2022 0.0895 0.0945 0.0895 0.0945 34,000 +0.00(+3.96%)
Aug 05, 2022 0.0912 0.0939 0.0909 0.0909 6,500 +0.00(+2.25%)
Aug 04, 2022 0.0900 0.0927 0.0889 0.0889 55,215 -0.00(-3.89%)
Aug 03, 2022 0.0925 0.0925 0.0925 0.0925 4,055 -0.00(-1.60%)
Aug 02, 2022 0.0949 0.0949 0.0887 0.0940 110,600 +0.00(+1.62%)
Aug 01, 2022 0.0949 0.0949 0.0925 0.0925 33,266 +0.00(+5.47%)
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.