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

Klondike Gold Corp (OP: KDKGF )

0.0635 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, May 30, 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 (%)
Dec 29, 2017 0.2767 0.2767 0.2767 0 -0.01(-4.59%)
Dec 28, 2017 0.2800 0.2990 0.2750 0.2900 42,720 +0.01(+2.58%)
Dec 27, 2017 0.2740 0.2935 0.2558 0.2827 104,200 +0.02(+8.81%)
Dec 22, 2017 0.2598 0.2598 0.2598 0 +0.01(+3.38%)
Dec 21, 2017 0.2720 0.2720 0.2513 0.2513 43,248 -0.02(-7.95%)
Dec 20, 2017 0.2605 0.2806 0.2605 0.2730 55,750 +0.01(+4.96%)
Dec 19, 2017 0.2633 0.2797 0.2578 0.2601 39,738 -0.00(-1.44%)
Dec 18, 2017 0.2550 0.2670 0.2515 0.2639 58,532 +0.00(+1.23%)
Dec 15, 2017 0.2579 0.2701 0.2440 0.2607 191,444 -0.01(-2.91%)
Dec 14, 2017 0.2570 0.2685 0.2410 0.2685 93,768 +0.01(+2.72%)
Dec 13, 2017 0.2689 0.2700 0.2548 0.2614 73,300 -0.00(-1.10%)
Dec 12, 2017 0.2534 0.2643 0.2470 0.2643 119,000 +0.01(+4.47%)
Dec 11, 2017 0.2400 0.2530 0.2400 0.2530 34,220 +0.01(+3.27%)
Dec 08, 2017 0.2293 0.2450 0.2293 0.2450 2,430 +0.01(+2.08%)
Dec 07, 2017 0.2380 0.2499 0.2380 0.2400 16,010 +0.00(+1.14%)
Dec 06, 2017 0.2350 0.2505 0.2290 0.2373 78,900 -0.00(-1.17%)
Dec 05, 2017 0.2766 0.2766 0.2401 0.2401 29,467 -0.03(-10.98%)
Dec 04, 2017 0.2497 0.2717 0.2418 0.2697 27,625 +0.02(+9.50%)
Dec 01, 2017 0.2180 0.2529 0.2180 0.2463 24,633 +0.01(+4.81%)
Nov 30, 2017 0.2294 0.2380 0.2135 0.2350 41,570 +0.02(+8.90%)
Nov 29, 2017 0.2100 0.2296 0.2100 0.2158 42,975 -0.00(-2.13%)
Nov 28, 2017 0.2330 0.2360 0.2194 0.2205 95,774 -0.02(-6.96%)
Nov 27, 2017 0.2311 0.2470 0.2231 0.2370 109,097 -0.00(-0.92%)
Nov 24, 2017 0.2347 0.2459 0.2341 0.2392 12,650 -0.00(-0.37%)
Nov 22, 2017 0.2361 0.2468 0.2315 0.2401 60,795 +0.01(+2.21%)
Nov 21, 2017 0.2533 0.2538 0.2300 0.2349 156,968 -0.01(-5.24%)
Nov 20, 2017 0.2466 0.2600 0.2387 0.2479 115,604 +0.00(+1.52%)
Nov 17, 2017 0.2303 0.2526 0.2291 0.2442 111,063 +0.01(+5.22%)
Nov 16, 2017 0.2380 0.2450 0.2276 0.2321 27,704 -0.01(-3.98%)
Nov 15, 2017 0.2367 0.2438 0.2298 0.2417 12,140 +0.00(+0.12%)
Nov 14, 2017 0.2393 0.2493 0.2393 0.2414 6,090 -0.01(-3.25%)
Nov 13, 2017 0.2600 0.2650 0.2375 0.2495 100,419 -0.02(-6.55%)
Nov 10, 2017 0.2769 0.2850 0.2600 0.2670 48,265 +0.01(+3.33%)
Nov 09, 2017 0.2700 0.2760 0.2518 0.2584 53,600 -0.01(-4.05%)
Nov 08, 2017 0.2846 0.2846 0.2693 0.2693 15,350 -0.00(-0.99%)
Nov 07, 2017 0.2798 0.2898 0.2677 0.2720 69,561 -0.02(-6.40%)
Nov 06, 2017 0.2858 0.2949 0.2709 0.2906 75,660 +0.02(+6.76%)
Nov 03, 2017 0.2770 0.2884 0.2699 0.2722 46,700 +0.00(+0.07%)
Nov 02, 2017 0.2790 0.2889 0.2680 0.2720 47,800 -0.01(-3.44%)
Nov 01, 2017 0.2421 0.2890 0.2421 0.2817 57,250 +0.05(+19.21%)
Oct 31, 2017 0.2610 0.2610 0.2313 0.2363 61,064 -0.02(-6.67%)
Oct 30, 2017 0.2784 0.2822 0.2487 0.2532 38,845 -0.03(-10.21%)
Oct 27, 2017 0.2636 0.2834 0.2575 0.2820 51,000 +0.02(+5.82%)
Oct 26, 2017 0.2533 0.2678 0.2533 0.2665 27,700 +0.01(+2.94%)
Oct 25, 2017 0.2881 0.2881 0.2525 0.2589 101,830 -0.03(-11.88%)
Oct 24, 2017 0.2312 0.2938 0.2298 0.2938 56,765 +0.05(+21.40%)
Oct 23, 2017 0.2460 0.2542 0.2212 0.2420 168,151 -0.02(-8.12%)
Oct 20, 2017 0.2570 0.2675 0.2483 0.2634 92,900 -0.01(-3.97%)
Oct 19, 2017 0.2725 0.2800 0.2590 0.2743 76,148 +0.00(+1.29%)
Oct 18, 2017 0.2860 0.2900 0.2675 0.2708 75,883 -0.02(-6.39%)
Oct 17, 2017 0.2751 0.2998 0.2751 0.2893 78,741 +0.00(+0.63%)
Oct 16, 2017 0.2981 0.3153 0.2820 0.2875 193,058 -0.02(-7.26%)
Oct 13, 2017 0.3068 0.3200 0.2993 0.3100 43,100 +0.00(+0.00%)
Oct 12, 2017 0.3205 0.3340 0.3070 0.3100 93,387 -0.02(-5.08%)
Oct 11, 2017 0.3301 0.3441 0.3222 0.3266 81,660 -0.00(-0.06%)
Oct 10, 2017 0.3490 0.3490 0.3239 0.3268 59,625 +0.01(+2.12%)
Oct 09, 2017 0.3200 0.3200 0.3200 0.3200 59,700 -0.03(-7.78%)
Oct 06, 2017 0.3464 0.3503 0.3290 0.3470 167,275 -0.01(-1.98%)
Oct 05, 2017 0.3499 0.3540 0.3291 0.3540 80,600 +0.02(+5.11%)
Oct 04, 2017 0.3500 0.3500 0.3227 0.3368 85,550 +0.01(+2.71%)
Oct 03, 2017 0.3535 0.3561 0.3279 0.3279 17,800 -0.03(-7.84%)
Oct 02, 2017 0.3317 0.3641 0.3317 0.3558 61,849 +0.03(+8.31%)
Sep 29, 2017 0.3358 0.3440 0.3256 0.3285 92,000 -0.00(-1.20%)
Sep 28, 2017 0.3447 0.3447 0.3287 0.3325 31,298 -0.01(-2.46%)
Sep 27, 2017 0.3399 0.3412 0.3311 0.3409 14,300 -0.00(-1.19%)
Sep 26, 2017 0.3371 0.3450 0.3370 0.3450 5,800 +0.01(+2.10%)
Sep 25, 2017 0.3300 0.3379 0.3227 0.3379 55,760 +0.01(+2.71%)
Sep 22, 2017 0.3249 0.3297 0.3060 0.3290 137,201 +0.01(+4.05%)
Sep 21, 2017 0.3100 0.3180 0.3100 0.3162 23,901 -0.00(-0.72%)
Sep 20, 2017 0.3284 0.3410 0.3185 0.3185 25,015 -0.00(-1.06%)
Sep 19, 2017 0.3040 0.3289 0.3040 0.3219 91,666 +0.02(+7.01%)
Sep 18, 2017 0.3442 0.3800 0.3000 0.3008 158,329 -0.07(-17.81%)
Sep 15, 2017 0.3765 0.3990 0.3660 0.3660 68,962 -0.01(-1.43%)
Sep 14, 2017 0.3275 0.3795 0.2899 0.3713 518,238 +0.05(+16.03%)
Sep 13, 2017 0.3870 0.3870 0.3200 0.3200 274,546 -0.08(-19.60%)
Sep 12, 2017 0.4200 0.4200 0.3797 0.3980 135,024 -0.04(-8.17%)
Sep 11, 2017 0.4170 0.4334 0.4071 0.4334 60,422 +0.00(+0.30%)
Sep 08, 2017 0.4313 0.4387 0.4078 0.4321 88,873 +0.01(+1.41%)
Sep 07, 2017 0.4378 0.4386 0.4239 0.4261 28,316 -0.02(-4.46%)
Sep 06, 2017 0.4394 0.4480 0.4232 0.4460 126,668 +0.02(+4.69%)
Sep 05, 2017 0.4405 0.4630 0.4154 0.4260 79,594 +0.00(+0.54%)
Sep 01, 2017 0.4244 0.4245 0.4089 0.4237 67,924 +0.01(+2.74%)
Aug 31, 2017 0.4319 0.4431 0.3957 0.4124 183,253 -0.00(-0.79%)
Aug 30, 2017 0.4428 0.4500 0.3941 0.4157 216,061 -0.03(-7.46%)
Aug 29, 2017 0.4698 0.4780 0.4430 0.4492 251,635 -0.00(-0.18%)
Aug 28, 2017 0.4396 0.4850 0.4316 0.4500 400,078 +0.02(+4.65%)
Aug 25, 2017 0.4205 0.4686 0.3997 0.4300 865,573 +0.02(+4.32%)
Aug 24, 2017 0.3411 0.4122 0.3200 0.4122 241,340 +0.08(+23.90%)
Aug 23, 2017 0.3710 0.3710 0.3243 0.3327 398,207 -0.02(-6.62%)
Aug 22, 2017 0.3720 0.3881 0.3200 0.3563 964,831 -0.02(-5.19%)
Aug 21, 2017 0.3041 0.3758 0.3041 0.3758 180,197 +0.10(+34.94%)
Aug 18, 2017 0.2840 0.2861 0.2765 0.2785 100,400 -0.00(-0.61%)
Aug 17, 2017 0.2811 0.2880 0.2747 0.2802 90,699 +0.01(+4.40%)
Aug 16, 2017 0.2693 0.2713 0.2637 0.2684 29,717 -0.00(-0.07%)
Aug 15, 2017 0.2695 0.2800 0.2647 0.2686 95,500 -0.00(-0.22%)
Aug 14, 2017 0.2697 0.2800 0.2692 0.2692 366,248 +0.00(+1.13%)
Aug 11, 2017 0.2613 0.2726 0.2613 0.2662 24,500 +0.01(+1.95%)
Aug 10, 2017 0.2603 0.2690 0.2539 0.2611 46,138 -0.00(-1.06%)
Aug 09, 2017 0.2639 0.2350 0.2639 48,500 +0.03(+12.30%)
Aug 08, 2017 0.2278 0.2350 0.2164 0.2350 35,400 +0.01(+4.91%)
Aug 07, 2017 0.2240 0.2240 0.2240 0.2240 4,500 +0.00(+0.77%)
Aug 04, 2017 0.2251 0.2391 0.2172 0.2223 5,000 -0.01(-3.60%)
Aug 03, 2017 0.2390 0.2400 0.2210 0.2306 11,350 -0.01(-2.99%)
Aug 02, 2017 0.2480 0.2486 0.2377 0.2377 19,500 -0.01(-4.92%)
Aug 01, 2017 0.2463 0.2500 0.2422 0.2500 69,500 +0.00(+0.00%)
Jul 31, 2017 0.2666 0.2666 0.2500 0.2500 49,000 -0.01(-2.08%)
Jul 28, 2017 0.2487 0.2630 0.2460 0.2553 23,100 +0.00(+0.20%)
Jul 27, 2017 0.2740 0.2740 0.2508 0.2548 28,300 -0.03(-9.93%)
Jul 25, 2017 0.2829 0.2829 0.2829 0 -0.01(-4.10%)
Jul 24, 2017 0.2897 0.2950 0.2890 0.2950 39,100 +0.02(+6.38%)
Jul 21, 2017 0.2700 0.2872 0.2689 0.2773 28,550 +0.01(+5.60%)
Jul 20, 2017 0.2798 0.2798 0.2550 0.2626 19,500 -0.01(-4.16%)
Jul 19, 2017 0.2679 0.2800 0.2679 0.2740 22,000 +0.01(+3.20%)
Jul 18, 2017 0.2797 0.2834 0.2655 0.2655 84,200 -0.01(-5.18%)
Jul 17, 2017 0.2648 0.2820 0.2648 0.2800 54,107 +0.01(+3.05%)
Jul 14, 2017 0.2717 0.2717 0.2717 0.2717 4,000 +0.00(+1.68%)
Jul 13, 2017 0.2684 0.2760 0.2549 0.2672 64,618 -0.00(-0.67%)
Jul 12, 2017 0.2670 0.2713 0.2611 0.2690 22,400 +0.01(+3.66%)
Jul 11, 2017 0.2595 0.2595 0.2474 0.2595 87,000 -0.01(-4.31%)
Jul 10, 2017 0.2610 0.2712 0.2610 0.2712 2,500 +0.00(+1.84%)
Jul 07, 2017 0.2663 0.2663 0.2663 0.2663 3,000 +0.00(+1.61%)
Jul 06, 2017 0.2624 0.2624 0.2621 0.2621 20,000 -0.00(-0.50%)
Jul 05, 2017 0.2634 0.2634 0.2634 0.2634 675 -0.00(-1.39%)
Jul 03, 2017 0.2671 0.2671 0.2671 0.2671 0 +0.00(+0.00%)
Jun 30, 2017 0.2671 0.2671 0.2671 0 +0.00(+0.60%)
Jun 29, 2017 0.2655 0.2655 0.2655 0.2655 5,000 +0.01(+5.78%)
Jun 28, 2017 0.2563 0.2563 0.2510 0.2510 8,923 +0.03(+12.81%)
Jun 26, 2017 0.2225 0.2225 0.2225 0 -0.02(-9.33%)
Jun 23, 2017 0.2454 0.2454 0.2454 0.2454 20,000 +0.02(+6.51%)
Jun 22, 2017 0.2468 0.2468 0.2280 0.2304 13,500 -0.02(-7.47%)
Jun 21, 2017 0.2428 0.2490 0.2428 0.2490 13,500 +0.03(+15.71%)
Jun 20, 2017 0.2114 0.2245 0.2114 0.2152 18,000 +0.03(+16.32%)
Jun 19, 2017 0.1850 0.1850 0.1850 0.1850 2,303 -0.02(-7.55%)
Jun 13, 2017 0.2001 0.2001 0.2001 0 -0.00(-0.25%)
Jun 12, 2017 0.2006 0.2006 0.2006 0.2006 2,000 +0.00(+0.96%)
Jun 09, 2017 0.1987 0.1987 0.1987 0.1987 5,000 -0.00(-0.25%)
Jun 08, 2017 0.1992 0.1992 0.1992 0.1992 2,000 -0.01(-3.77%)
Jun 07, 2017 0.2070 0.2070 0.2070 0.2070 550 -0.00(-1.43%)
Jun 06, 2017 0.2026 0.2100 0.2026 0.2100 18,510 +0.02(+10.53%)
Jun 05, 2017 0.1900 0.1900 0.1900 0.1900 6,853 -0.00(-1.55%)
May 31, 2017 0.1930 0.1930 0.1930 0 -0.02(-8.01%)
May 30, 2017 0.2093 0.2098 0.2093 0.2098 26,000 -0.00(-0.10%)
May 26, 2017 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+3.65%)
May 25, 2017 0.2026 0.2026 0.2026 0.2026 10,000 -0.01(-5.33%)
May 23, 2017 0.2140 0.2140 0.2140 6 +0.01(+5.94%)
May 19, 2017 0.2020 0.2020 0.2020 0 +0.01(+3.59%)
May 17, 2017 0.1950 0.1950 0.1950 0 +0.01(+4.90%)
May 16, 2017 0.1933 0.1933 0.1859 0.1859 38,500 -0.01(-3.38%)
May 15, 2017 0.1800 0.1924 0.1800 0.1924 55,000 +0.03(+19.50%)
May 08, 2017 0.1610 0.1610 0.1610 0 -0.03(-14.63%)
Apr 28, 2017 0.1886 0.1886 0.1886 0 -0.00(-0.95%)
Apr 26, 2017 0.1904 0.1904 0.1904 0 +0.01(+6.49%)
Apr 25, 2017 0.1750 0.1788 0.1750 0.1788 9,500 -0.01(-5.89%)
Apr 21, 2017 0.1900 0.1900 0.1900 0 +0.00(+1.39%)
Apr 20, 2017 0.1874 0.1874 0.1874 0.1874 2,600 -0.00(-1.88%)
Apr 19, 2017 0.1942 0.1942 0.1910 0.1910 3,500 -0.00(-0.47%)
Apr 18, 2017 0.1918 0.1919 0.1918 0.1919 25,000 -0.00(-0.05%)
Apr 17, 2017 0.2050 0.2052 0.1920 0.1920 8,000 -0.00(-0.47%)
Apr 13, 2017 0.1902 0.1933 0.1902 0.1929 25,500 -0.00(-0.67%)
Apr 12, 2017 0.1941 0.1942 0.1940 0.1942 27,800 +0.00(+0.57%)
Apr 11, 2017 0.1910 0.1931 0.1910 0.1931 11,000 +0.01(+8.42%)
Apr 10, 2017 0.1940 0.1940 0.1781 0.1781 11,000 -0.00(-1.60%)
Apr 07, 2017 0.1915 0.1917 0.1810 0.1810 19,706 -0.01(-3.77%)
Apr 06, 2017 0.1882 0.1882 0.1881 0.1881 2,002 -0.00(-0.48%)
Apr 05, 2017 0.1970 0.1970 0.1890 0.1890 58,000 -0.01(-5.92%)
Apr 03, 2017 0.2009 0.2009 0.2009 0 +0.00(+1.77%)
Mar 31, 2017 0.1974 0.1974 0.1974 0.1974 3,000 +0.01(+5.56%)
Mar 30, 2017 0.1990 0.1990 0.1840 0.1870 39,000 -0.01(-5.56%)
Mar 29, 2017 0.2060 0.2060 0.1980 0.1980 21,400 -0.01(-3.41%)
Mar 28, 2017 0.2160 0.2160 0.2050 0.2050 7,500 -0.01(-5.09%)
Mar 27, 2017 0.2125 0.2200 0.2125 0.2160 114,083 +0.02(+11.92%)
Mar 24, 2017 0.1825 0.1930 0.1825 0.1930 9,800 +0.02(+13.20%)
Mar 23, 2017 0.1792 0.1792 0.1705 0.1705 16,228 +0.01(+5.25%)
Mar 22, 2017 0.1620 0.1620 0.1620 0.1620 4,000 +0.01(+3.18%)
Mar 21, 2017 0.1630 0.1640 0.1570 0.1570 115,500 +0.00(+0.71%)
Mar 20, 2017 0.1590 0.1590 0.1559 0.1559 4,500 +0.02(+17.22%)
Mar 17, 2017 0.1355 0.1355 0.1330 0.1330 35,500 -0.01(-5.00%)
Mar 14, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 10, 2017 0.1550 0.1550 0.1550 0 +0.01(+8.39%)
Mar 08, 2017 0.1430 0.1430 0.1430 0 -0.00(-0.28%)
Mar 07, 2017 0.1435 0.1435 0.1434 0.1434 14,000 -0.02(-9.53%)
Mar 06, 2017 0.1460 0.1585 0.1460 0.1585 8,126 +0.02(+13.46%)
Mar 03, 2017 0.1397 0.1397 0.1397 0.1397 9,000 -0.01(-8.09%)
Mar 02, 2017 0.1558 0.1558 0.1520 0.1520 8,050 -0.00(-1.94%)
Mar 01, 2017 0.1560 0.1560 0.1490 0.1550 12,000 -0.01(-3.43%)
Feb 28, 2017 0.1560 0.1606 0.1480 0.1605 25,411 +0.00(+1.78%)
Feb 27, 2017 0.1623 0.1851 0.1539 0.1577 80,001 -0.00(-0.50%)
Feb 24, 2017 0.1604 0.1670 0.1585 0.1585 56,000 -0.00(-0.31%)
Feb 22, 2017 0.1590 0.1590 0.1590 0 -0.01(-6.47%)
Feb 21, 2017 0.1700 0.1700 0.1700 0.1700 3,413 -0.00(-0.58%)
Feb 17, 2017 0.1710 0.1710 0.1710 0 +0.00(+0.47%)
Feb 16, 2017 0.1741 0.1770 0.1702 0.1702 39,500 +0.02(+12.72%)
Feb 15, 2017 0.1472 0.1510 0.1472 0.1510 6,000 -0.01(-3.21%)
Feb 14, 2017 0.1790 0.1850 0.1540 0.1560 20,125 -0.01(-6.70%)
Feb 13, 2017 0.1699 0.1710 0.1672 0.1672 25,911 +0.00(+0.12%)
Feb 10, 2017 0.1690 0.1702 0.1660 0.1670 101,680 +0.01(+6.17%)
Feb 09, 2017 0.1590 0.1590 0.1573 0.1573 19,000 +0.00(+2.14%)
Feb 08, 2017 0.1540 0.1540 0.1540 0.1540 5,012 +0.00(+2.67%)
Feb 07, 2017 0.1470 0.1500 0.1470 0.1500 7,500 -0.00(-1.32%)
Feb 06, 2017 0.1520 0.1520 0.1520 0.1520 1,000 +0.01(+10.14%)
Feb 03, 2017 0.1380 0.1380 0.1380 0.1380 5,000 +0.01(+3.76%)
Feb 02, 2017 0.1330 0.1330 0.1330 0.1330 100 +0.01(+10.83%)
Jan 26, 2017 0.1200 0.1200 0.1200 92 -0.02(-13.67%)
Jan 25, 2017 0.1390 0.1390 0.1390 0.1390 25,000 +0.01(+5.30%)
Jan 23, 2017 0.1320 0.1320 0.1320 0 +0.00(+1.54%)
Jan 20, 2017 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-5.18%)
Jan 19, 2017 0.1333 0.1371 0.1333 0.1371 10,000 +0.00(+1.56%)
Jan 18, 2017 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-7.53%)
Jan 11, 2017 0.1460 0.1460 0.1460 2 +0.00(+0.69%)
Jan 10, 2017 0.1450 0.1450 0.1450 0.1450 9,000 -0.00(-1.23%)
Jan 09, 2017 0.1430 0.1468 0.1430 0.1468 3,000 +0.00(+0.00%)
Jan 05, 2017 0.1468 0.1468 0.1468 100 -0.00(-2.65%)
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.