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

Klondike Gold Corp (OP: KDKGF )

0.0669 +0.0039 (+6.19%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 0.0581 0.0669 0.0580 0.0669 30,100 +0.00(+6.19%)
Sep 18, 2024 0.0630 0.0630 0.0630 0.0630 10,223 +0.00(+1.94%)
Sep 17, 2024 0.0618 0.0618 0.0618 0.0618 600 -0.00(-7.21%)
Sep 10, 2024 0.0666 0 +0.00(+7.77%)
Sep 09, 2024 0.0667 0.0667 0.0618 0.0618 100,005 -0.00(-0.96%)
Sep 06, 2024 0.0656 0.0656 0.0624 0.0624 7,000 +0.00(+1.13%)
Sep 04, 2024 0.0617 0 -0.00(-2.06%)
Aug 30, 2024 0.0630 0 -0.01(-7.35%)
Aug 28, 2024 0.0680 0 +0.00(+0.00%)
Aug 27, 2024 0.0680 0.0680 0.0680 0.0680 700 -0.00(-4.23%)
Aug 26, 2024 0.0683 0.0710 0.0683 0.0710 25,105 +0.00(+4.41%)
Aug 23, 2024 0.0691 0.0710 0.0629 0.0680 90,000 +0.01(+12.03%)
Aug 22, 2024 0.0607 0.0607 0.0607 0.0607 2,500 +0.00(+0.17%)
Aug 21, 2024 0.0569 0.0606 0.0568 0.0606 169,666 +0.00(+7.26%)
Aug 20, 2024 0.0550 0.0565 0.0550 0.0565 48,000 +0.00(+8.65%)
Aug 16, 2024 0.0520 0 -0.00(-5.97%)
Aug 15, 2024 0.0569 0.0572 0.0546 0.0553 435,350 +0.00(+1.65%)
Aug 14, 2024 0.0543 0.0548 0.0543 0.0544 14,496 -0.00(-1.63%)
Aug 13, 2024 0.0553 0.0553 0.0553 0.0553 3,000 -0.00(-2.47%)
Aug 09, 2024 0.0567 0 -0.01(-12.23%)
Aug 06, 2024 0.0646 0 +0.01(+9.31%)
Aug 05, 2024 0.0618 0.0618 0.0591 0.0591 25,000 -0.00(-1.01%)
Aug 02, 2024 0.0597 0.0625 0.0597 0.0597 10,000 -0.00(-0.50%)
Jul 31, 2024 0.0600 0 +0.00(+3.45%)
Jul 25, 2024 0.0580 0 +0.00(+0.00%)
Jul 24, 2024 0.0580 0.0580 0.0580 0.0580 8,000 +0.00(+1.93%)
Jul 23, 2024 0.0680 0.0680 0.0569 0.0569 27,900 -0.00(-4.05%)
Jul 22, 2024 0.0593 0.0593 0.0593 0.0593 150 -0.00(-5.87%)
Jul 17, 2024 0.0630 0 +0.00(+5.00%)
Jul 16, 2024 0.0600 0.0600 0.0600 0.0600 2,097 -0.00(-3.38%)
Jul 15, 2024 0.0621 0.0621 0.0619 0.0621 51,429 -0.00(-2.20%)
Jul 12, 2024 0.0664 0.0664 0.0598 0.0635 12,650 +0.00(+8.36%)
Jul 11, 2024 0.0586 0.0637 0.0586 0.0586 1,668 -0.00(-7.72%)
Jul 10, 2024 0.0608 0.0635 0.0598 0.0635 19,789 -0.01(-7.97%)
Jul 08, 2024 0.0690 0 +0.01(+13.11%)
Jul 05, 2024 0.0619 0.0640 0.0610 0.0610 19,751 +0.00(+8.93%)
Jul 02, 2024 0.0560 0 -0.01(-15.41%)
Jul 01, 2024 0.0526 0.0662 0.0526 0.0662 5,100 -0.00(-1.19%)
Jun 28, 2024 0.0639 0.0701 0.0639 0.0670 110,000 +0.01(+11.67%)
Jun 27, 2024 0.0650 0.0650 0.0600 0.0600 353,333 +0.00(+1.69%)
Jun 26, 2024 0.0590 0.0590 0.0590 0.0590 9,000 +0.00(+2.61%)
Jun 25, 2024 0.0575 0.0575 0.0575 0.0575 4,000 +0.00(+4.55%)
Jun 24, 2024 0.0600 0.0600 0.0550 0.0550 158,001 -0.00(-6.46%)
Jun 21, 2024 0.0550 0.0588 0.0550 0.0588 63,207 +0.00(+2.08%)
Jun 20, 2024 0.0587 0.0587 0.0540 0.0576 154,631 -0.00(-1.87%)
Jun 18, 2024 0.0571 0.0587 0.0571 0.0587 143,401 +0.00(+0.51%)
Jun 17, 2024 0.0593 0.0593 0.0577 0.0584 60,173 -0.00(-1.35%)
Jun 14, 2024 0.0592 0.0592 0.0592 0.0592 2,084 -0.00(-4.52%)
Jun 13, 2024 0.0620 0.0620 0.0620 0.0620 56,000 +0.00(+3.33%)
Jun 12, 2024 0.0625 0.0650 0.0600 0.0600 47,771 -0.00(-3.07%)
Jun 10, 2024 0.0619 30,000 -0.00(-0.16%)
Jun 07, 2024 0.0599 0.0620 0.0599 0.0620 3,000 +0.00(+0.00%)
Jun 06, 2024 0.0626 0.0650 0.0620 0.0620 262,001 -0.00(-1.43%)
Jun 05, 2024 0.0650 0.0650 0.0629 0.0629 8,692 -0.00(-1.72%)
Jun 04, 2024 0.0640 0.0640 0.0640 0.0640 12,989 +0.00(+0.79%)
May 30, 2024 0.0635 12 +0.00(+0.47%)
May 29, 2024 0.0629 0.0674 0.0629 0.0632 30,250 -0.00(-0.78%)
May 28, 2024 0.0637 0.0637 0.0637 0.0637 1,800 -0.00(-3.04%)
May 24, 2024 0.0657 0.0657 0.0657 0.0657 101,000 +0.00(+5.80%)
May 23, 2024 0.0644 0.0644 0.0621 0.0621 40,285 -0.01(-8.14%)
May 22, 2024 0.0650 0.0676 0.0620 0.0676 4,000 +0.00(+1.50%)
May 21, 2024 0.0666 0.0666 0.0666 0.0666 4,500 -0.00(-6.20%)
May 20, 2024 0.0592 0.0710 0.0592 0.0710 5,250 +0.00(+5.19%)
May 15, 2024 0.0675 0 -0.00(-3.30%)
May 09, 2024 0.0698 0 +0.00(+5.60%)
May 08, 2024 0.0661 0.0661 0.0661 0.0661 1,100 +0.00(+2.64%)
May 07, 2024 0.0644 0.0644 0.0644 0.0644 1,000 -0.00(-2.13%)
May 06, 2024 0.0652 0.0658 0.0615 0.0658 16,000 -0.00(-3.80%)
May 03, 2024 0.0684 0.0684 0.0684 0.0684 750 +0.00(+2.70%)
Apr 29, 2024 0.0666 0 +0.00(+2.46%)
Apr 25, 2024 0.0650 0 -0.01(-7.14%)
Apr 23, 2024 0.0700 0 +0.00(+5.90%)
Apr 22, 2024 0.0661 0.0661 0.0661 0.0661 4,000 -0.00(-1.49%)
Apr 19, 2024 0.0620 0.0671 0.0620 0.0671 105,079 +0.00(+4.84%)
Apr 18, 2024 0.0657 0.0657 0.0640 0.0640 10,500 -0.00(-4.05%)
Apr 17, 2024 0.0710 0.0710 0.0667 0.0667 57,110 -0.01(-13.49%)
Apr 16, 2024 0.0716 0.0771 0.0716 0.0771 15,000 +0.00(+6.20%)
Apr 12, 2024 0.0726 0 -0.01(-7.04%)
Apr 11, 2024 0.0761 0.0820 0.0761 0.0781 21,500 +0.00(+2.63%)
Apr 10, 2024 0.0761 0.0761 0.0761 0.0761 3,000 +0.00(+0.79%)
Apr 09, 2024 0.0800 0.0800 0.0755 0.0755 23,000 +0.00(+3.57%)
Apr 08, 2024 0.0729 0.0729 0.0729 0.0729 1,000 +0.00(+0.97%)
Apr 05, 2024 0.0825 0.0825 0.0722 0.0722 40,053 -0.01(-7.44%)
Apr 04, 2024 0.0797 0.0800 0.0745 0.0780 64,148 +0.01(+16.42%)
Apr 02, 2024 0.0670 0 -0.01(-11.84%)
Apr 01, 2024 0.0760 0.0760 0.0760 0.0760 25,000 +0.01(+12.59%)
Mar 28, 2024 0.0671 0.0675 0.0645 0.0675 9,000 -0.01(-14.56%)
Mar 27, 2024 0.0790 0.0790 0.0790 0.0790 500 +0.01(+12.06%)
Mar 26, 2024 0.0660 0.0705 0.0660 0.0705 15,001 +0.00(+7.47%)
Mar 25, 2024 0.0656 0.0656 0.0656 0.0656 4,000 -0.01(-7.21%)
Mar 21, 2024 0.0707 0 +0.01(+10.47%)
Mar 20, 2024 0.0653 0.0653 0.0640 0.0640 76,950 +0.00(+1.11%)
Mar 19, 2024 0.0830 0.0830 0.0633 0.0633 5,000 -0.01(-14.23%)
Mar 18, 2024 0.0698 0.0738 0.0698 0.0738 46,750 +0.01(+10.98%)
Mar 14, 2024 0.0665 1,777 -0.01(-8.02%)
Mar 11, 2024 0.0723 0 +0.01(+7.91%)
Mar 08, 2024 0.0670 0.0670 0.0670 0.0670 1,000 -0.00(-0.74%)
Mar 07, 2024 0.0632 0.0675 0.0632 0.0675 134,500 +0.01(+12.50%)
Mar 06, 2024 0.0551 0.0600 0.0551 0.0600 69,040 +0.01(+9.29%)
Mar 04, 2024 0.0549 1 +0.00(+2.62%)
Feb 29, 2024 0.0535 0 +0.00(+0.75%)
Feb 28, 2024 0.0550 0.0550 0.0527 0.0531 35,000 -0.00(-4.32%)
Feb 27, 2024 0.0555 0.0559 0.0498 0.0555 172,220 -0.00(-5.77%)
Feb 26, 2024 0.0589 0.0589 0.0589 0.0589 10,000 +0.00(+1.38%)
Feb 23, 2024 0.0581 0.0581 0.0581 0.0581 10,000 -0.00(-1.69%)
Feb 22, 2024 0.0591 0.0591 0.0591 0.0591 25,000 +0.00(+2.25%)
Feb 21, 2024 0.0578 0.0578 0.0578 0.0578 21,000 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0600 0.0578 0.0578 17,100 -0.00(-7.96%)
Feb 15, 2024 0.0628 0 +0.00(+3.97%)
Feb 13, 2024 0.0604 0 -0.00(-3.82%)
Feb 12, 2024 0.0638 0.0638 0.0628 0.0628 8,000 -0.01(-8.05%)
Feb 09, 2024 0.0657 0.0683 0.0657 0.0683 40,857 +0.01(+13.83%)
Feb 08, 2024 0.0694 0.0694 0.0600 0.0600 116,056 -0.01(-14.04%)
Feb 07, 2024 0.0698 0.0698 0.0698 0.0698 1,000 -0.00(-2.79%)
Feb 06, 2024 0.0671 0.0718 0.0671 0.0718 4,000 +0.00(+1.70%)
Feb 05, 2024 0.0648 0.0706 0.0648 0.0706 11,500 +0.00(+1.15%)
Feb 02, 2024 0.0756 0.0756 0.0698 0.0698 12,500 -0.00(-3.99%)
Feb 01, 2024 0.0727 0.0727 0.0727 0.0727 20,000 +0.00(+2.97%)
Jan 31, 2024 0.0700 0.0706 0.0671 0.0706 28,000 +0.00(+1.00%)
Jan 29, 2024 0.0699 0 -0.00(-0.71%)
Jan 26, 2024 0.0662 0.0704 0.0662 0.0704 77,388 +0.00(+4.92%)
Jan 25, 2024 0.0628 0.0671 0.0627 0.0671 11,203 -0.00(-5.09%)
Jan 24, 2024 0.0707 0.0713 0.0707 0.0707 16,000 +0.00(+0.28%)
Jan 23, 2024 0.0680 0.0705 0.0668 0.0705 100,859 +0.00(+3.68%)
Jan 22, 2024 0.0692 0.0692 0.0680 0.0680 4,347 -0.00(-2.86%)
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-2.64%)
Jan 18, 2024 0.0718 0.0725 0.0680 0.0719 33,588 +0.00(+1.27%)
Jan 17, 2024 0.0810 0.0810 0.0710 0.0710 9,092 -0.00(-4.18%)
Jan 16, 2024 0.0790 0.0900 0.0715 0.0741 84,401 +0.02(+30.92%)
Jan 12, 2024 0.0566 0.0566 0.0566 0.0566 2,000 +0.00(+0.00%)
Jan 11, 2024 0.0566 0.0566 0.0566 0.0566 3,950 +0.00(+0.00%)
Jan 10, 2024 0.0566 0.0566 0.0566 0.0566 3,400 -0.00(-1.74%)
Jan 08, 2024 0.0576 5 +0.00(+6.08%)
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.