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 UNCHANGED
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 (%)
Oct 30, 2020 0.1650 0.1750 0.1599 0.1700 44,800 -0.00(-2.86%)
Oct 29, 2020 0.1750 0.1750 0.1750 0.1750 500 +0.01(+4.10%)
Oct 28, 2020 0.1732 0.1732 0.1650 0.1681 7,472 -0.00(-1.12%)
Oct 27, 2020 0.1710 0.1842 0.1700 0.1700 7,320 -0.01(-6.28%)
Oct 26, 2020 0.1900 0.1900 0.1798 0.1814 2,720 +0.01(+6.64%)
Oct 23, 2020 0.1810 0.1875 0.1693 0.1701 95,600 -0.01(-6.28%)
Oct 22, 2020 0.1883 0.1900 0.1730 0.1815 18,947 -0.01(-6.54%)
Oct 21, 2020 0.1962 0.1962 0.1830 0.1942 1,556 +0.00(+0.94%)
Oct 20, 2020 0.2000 0.2000 0.1900 0.1924 28,827 -0.01(-3.37%)
Oct 19, 2020 0.1973 0.2000 0.1812 0.1991 25,465 +0.00(+0.76%)
Oct 16, 2020 0.2050 0.2100 0.1916 0.1976 3,100 +0.00(+2.12%)
Oct 15, 2020 0.1778 0.1935 0.1778 0.1935 10,656 +0.01(+2.71%)
Oct 14, 2020 0.1938 0.1941 0.1800 0.1884 6,125 +0.01(+3.01%)
Oct 13, 2020 0.1840 0.1947 0.1829 0.1829 16,500 +0.01(+7.59%)
Oct 12, 2020 0.1700 0.1700 0.1700 0.1700 369 -0.03(-14.74%)
Oct 09, 2020 0.2036 0.2036 0.1866 0.1994 44,600 -0.05(-20.24%)
Oct 08, 2020 0.1795 0.2500 0.1795 0.2500 2,573 +0.02(+8.70%)
Oct 07, 2020 0.1970 0.2300 0.1863 0.2300 14,732 +0.04(+17.95%)
Oct 06, 2020 0.1872 0.1950 0.1872 0.1950 6,800 +0.00(+0.00%)
Oct 05, 2020 0.1996 0.1996 0.1830 0.1950 10,939 +0.01(+2.63%)
Oct 02, 2020 0.1865 0.1935 0.1770 0.1900 16,200 +0.00(+0.00%)
Oct 01, 2020 0.1900 0.1970 0.1900 0.1900 28,000 +0.00(+1.55%)
Sep 30, 2020 0.1900 0.1900 0.1871 0.1871 1,000 +0.01(+5.17%)
Sep 29, 2020 0.2000 0.2000 0.1779 0.1779 36,971 -0.02(-10.24%)
Sep 28, 2020 0.1700 0.1982 0.1700 0.1982 48,455 +0.03(+14.97%)
Sep 24, 2020 0.1724 0.1724 0.1724 0 -0.00(-1.49%)
Sep 23, 2020 0.1742 0.1797 0.1670 0.1750 101,550 +0.00(+0.00%)
Sep 22, 2020 0.1731 0.1750 0.1730 0.1750 3,325 -0.01(-4.06%)
Sep 21, 2020 0.1755 0.1824 0.1755 0.1824 16,000 +0.00(+2.30%)
Sep 18, 2020 0.1800 0.1992 0.1783 0.1783 3,900 -0.01(-7.04%)
Sep 17, 2020 0.1850 0.1953 0.1722 0.1918 55,771 +0.00(+0.95%)
Sep 16, 2020 0.1900 0.1920 0.1790 0.1900 16,933 +0.01(+5.50%)
Sep 15, 2020 0.1800 0.1986 0.1784 0.1801 7,120 -0.01(-4.10%)
Sep 14, 2020 0.1841 0.2000 0.1732 0.1878 43,085 +0.00(+2.51%)
Sep 11, 2020 0.1798 0.1934 0.1700 0.1832 23,300 -0.00(-2.40%)
Sep 10, 2020 0.1880 0.1880 0.1877 0.1877 4,000 +0.00(+1.73%)
Sep 09, 2020 0.1999 0.1999 0.1845 0.1845 13,770 -0.01(-6.72%)
Sep 08, 2020 0.1876 0.2000 0.1850 0.1978 26,510 +0.00(+0.15%)
Sep 04, 2020 0.1909 0.1975 0.1817 0.1975 700 -0.01(-2.66%)
Sep 03, 2020 0.1984 0.2100 0.1850 0.2029 34,346 +0.01(+4.05%)
Sep 02, 2020 0.2115 0.2200 0.1939 0.1950 45,269 -0.02(-10.47%)
Sep 01, 2020 0.2129 0.2200 0.2100 0.2178 58,988 +0.01(+3.27%)
Aug 31, 2020 0.2087 0.2115 0.1969 0.2109 37,360 -0.01(-2.95%)
Aug 28, 2020 0.2189 0.2200 0.1948 0.2173 31,800 -0.00(-0.05%)
Aug 27, 2020 0.2244 0.2244 0.2174 0.2174 1,600 -0.01(-5.48%)
Aug 26, 2020 0.1880 0.2300 0.1880 0.2300 110,575 +0.03(+15.46%)
Aug 25, 2020 0.2000 0.2028 0.1900 0.1992 49,391 +0.00(+2.05%)
Aug 24, 2020 0.2281 0.2281 0.1952 0.1952 29,920 -0.03(-11.63%)
Aug 21, 2020 0.2214 0.2255 0.2100 0.2209 38,900 -0.00(-1.21%)
Aug 20, 2020 0.2288 0.2300 0.2236 0.2236 53,172 -0.02(-6.33%)
Aug 19, 2020 0.2320 0.2444 0.2300 0.2387 42,029 -0.01(-4.10%)
Aug 18, 2020 0.2698 0.2705 0.2489 0.2489 43,884 -0.00(-0.44%)
Aug 17, 2020 0.2440 0.2557 0.2400 0.2500 46,188 +0.01(+3.78%)
Aug 14, 2020 0.2531 0.2532 0.2409 0.2409 16,700 -0.02(-6.34%)
Aug 13, 2020 0.2386 0.2572 0.2386 0.2572 10,350 +0.01(+2.43%)
Aug 12, 2020 0.2510 0.2511 0.2200 0.2511 11,079 +0.02(+10.08%)
Aug 11, 2020 0.2500 0.2500 0.2281 0.2281 38,860 -0.02(-8.76%)
Aug 10, 2020 0.2400 0.2596 0.2281 0.2500 44,900 +0.01(+4.60%)
Aug 07, 2020 0.2524 0.2600 0.2390 0.2390 85,000 -0.02(-7.15%)
Aug 06, 2020 0.2800 0.2800 0.2574 0.2574 9,248 -0.02(-6.98%)
Aug 05, 2020 0.2677 0.2889 0.2677 0.2767 112,314 +0.01(+3.94%)
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.