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

Klondike Gold Corp (TSV: KG )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 25, 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 (%)
Jan 31, 2020 0.3200 0.3200 0.2900 0.2900 103,945 -0.03(-9.38%)
Jan 30, 2020 0.3100 0.3200 0.3000 0.3200 99,500 +0.02(+6.67%)
Jan 29, 2020 0.3000 0.3000 0.3000 0.3000 33,465 -0.01(-3.23%)
Jan 28, 2020 0.2900 0.3100 0.2900 0.3100 21,032 +0.00(+0.00%)
Jan 27, 2020 0.3200 0.3200 0.3100 0.3100 65,750 +0.01(+1.64%)
Jan 24, 2020 0.2950 0.3150 0.2950 0.3050 48,509 +0.00(+0.00%)
Jan 23, 2020 0.2950 0.3100 0.2950 0.3050 70,730 -0.01(-1.61%)
Jan 22, 2020 0.3150 0.3150 0.3100 0.3100 95,000 -0.01(-3.13%)
Jan 21, 2020 0.3100 0.3200 0.3100 0.3200 76,015 +0.00(+0.00%)
Jan 20, 2020 0.3200 0.3200 0.3100 0.3200 49,700 +0.01(+3.23%)
Jan 17, 2020 0.2900 0.3150 0.2900 0.3100 142,496 +0.01(+3.33%)
Jan 16, 2020 0.3050 0.3050 0.3000 0.3000 71,750 +0.01(+1.69%)
Jan 15, 2020 0.2850 0.2950 0.2850 0.2950 38,215 +0.01(+3.51%)
Jan 14, 2020 0.2800 0.2850 0.2800 0.2850 45,900 +0.00(+1.79%)
Jan 13, 2020 0.2750 0.2800 0.2750 0.2800 87,725 +0.02(+5.66%)
Jan 10, 2020 0.2800 0.2900 0.2650 0.2650 73,372 -0.02(-5.36%)
Jan 09, 2020 0.2800 0.2850 0.2700 0.2800 63,400 +0.01(+1.82%)
Jan 08, 2020 0.2850 0.2850 0.2700 0.2750 195,921 -0.02(-8.33%)
Jan 07, 2020 0.3000 0.3000 0.2950 0.3000 70,499 +0.00(+0.00%)
Jan 06, 2020 0.3400 0.3450 0.3000 0.3000 211,106 -0.02(-6.25%)
Jan 03, 2020 0.3100 0.3400 0.3100 0.3200 384,156 +0.02(+4.92%)
Jan 02, 2020 0.2850 0.3050 0.2850 0.3050 154,725 +0.02(+5.17%)
Dec 31, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 30, 2019 0.2950 0.2950 0.2800 0.2800 35,900 -0.00(-1.75%)
Dec 27, 2019 0.2950 0.2950 0.2850 0.2850 47,266 -0.01(-3.39%)
Dec 24, 2019 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Dec 23, 2019 0.2900 0.2900 0.2800 0.2800 79,958 -0.01(-3.45%)
Dec 20, 2019 0.2950 0.2950 0.2850 0.2900 21,387 +0.00(+0.00%)
Dec 19, 2019 0.2850 0.2950 0.2850 0.2900 33,965 +0.01(+1.75%)
Dec 18, 2019 0.2700 0.2850 0.2700 0.2850 11,765 +0.01(+5.56%)
Dec 17, 2019 0.2750 0.2750 0.2700 0.2700 15,000 -0.01(-3.57%)
Dec 16, 2019 0.2850 0.2850 0.2700 0.2800 25,550 +0.00(+0.00%)
Dec 13, 2019 0.2850 0.2850 0.2800 0.2800 15,300 +0.01(+3.70%)
Dec 12, 2019 0.2750 0.2850 0.2700 0.2700 45,500 -0.01(-1.82%)
Dec 11, 2019 0.2700 0.2750 0.2700 0.2750 43,850 +0.01(+3.77%)
Dec 10, 2019 0.2700 0.2700 0.2600 0.2650 55,450 +0.01(+1.92%)
Dec 09, 2019 0.2700 0.2700 0.2500 0.2600 29,100 +0.00(+0.00%)
Dec 06, 2019 0.2750 0.2750 0.2600 0.2600 37,500 -0.01(-1.89%)
Dec 05, 2019 0.2700 0.2700 0.2600 0.2650 108,100 +0.00(+0.00%)
Dec 04, 2019 0.2600 0.2700 0.2550 0.2650 31,550 +0.01(+3.92%)
Dec 03, 2019 0.2550 0.2550 0.2550 200 +0.00(+0.00%)
Dec 02, 2019 0.2450 0.2550 0.2400 0.2550 37,903 +0.01(+2.00%)
Nov 29, 2019 0.2600 0.2600 0.2500 0.2500 33,000 -0.01(-1.96%)
Nov 28, 2019 0.2500 0.2550 0.2400 0.2550 1,094,500 +0.00(+0.00%)
Nov 27, 2019 0.2600 0.2600 0.2500 0.2550 64,870 +0.01(+2.00%)
Nov 26, 2019 0.2600 0.2600 0.2500 0.2500 87,200 -0.01(-3.85%)
Nov 25, 2019 0.2500 0.2600 0.2450 0.2600 27,506 +0.01(+4.00%)
Nov 22, 2019 0.2500 0.2600 0.2300 0.2500 109,000 +0.02(+8.70%)
Nov 21, 2019 0.2300 0.2350 0.2250 0.2300 118,131 -0.00(-2.13%)
Nov 20, 2019 0.2300 0.2350 0.2300 0.2350 223,725 +0.01(+6.82%)
Nov 19, 2019 0.2350 0.2350 0.2200 0.2200 104,300 -0.02(-8.33%)
Nov 18, 2019 0.2400 0.2400 0.2350 0.2400 24,075 +0.01(+2.13%)
Nov 15, 2019 0.2400 0.2500 0.2350 0.2350 95,832 -0.02(-6.00%)
Nov 14, 2019 0.2600 0.2600 0.2400 0.2500 67,181 +0.01(+4.17%)
Nov 13, 2019 0.2350 0.2400 0.2350 0.2400 15,250 +0.01(+4.35%)
Nov 12, 2019 0.2300 0.2350 0.2300 0.2300 13,000 -0.00(-2.13%)
Nov 11, 2019 0.2350 0.2350 0.2350 300 +0.00(+0.00%)
Nov 08, 2019 0.2400 0.2400 0.2300 0.2350 39,000 -0.01(-2.08%)
Nov 07, 2019 0.2550 0.2550 0.2400 0.2400 36,286 -0.02(-5.88%)
Nov 06, 2019 0.2400 0.2550 0.2400 0.2550 103,375 +0.01(+4.08%)
Nov 05, 2019 0.2500 0.2500 0.2450 0.2450 15,000 -0.01(-2.00%)
Nov 04, 2019 0.2400 0.2600 0.2400 0.2500 19,500 +0.01(+2.04%)
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.