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 (%)
Aug 31, 2016 0.1811 0.1994 0.1811 0.1994 120,000 +0.00(+1.73%)
Aug 30, 2016 0.2040 0.2040 0.1960 0.1960 14,000 -0.01(-5.54%)
Aug 29, 2016 0.2090 0.2090 0.1976 0.2075 12,000 -0.01(-2.72%)
Aug 26, 2016 0.2133 0.2133 0.2133 0.2133 3,000 +0.01(+7.08%)
Aug 25, 2016 0.2000 0.2107 0.1992 0.1992 17,500 -0.01(-5.01%)
Aug 24, 2016 0.2097 0.2097 0.2097 0.2097 10,000 -0.01(-3.85%)
Aug 23, 2016 0.2219 0.2219 0.2181 0.2181 47,800 -0.01(-5.38%)
Aug 19, 2016 0.2305 0.2305 0.2305 0 -0.01(-3.07%)
Aug 18, 2016 0.2390 0.2400 0.2274 0.2378 31,500 -0.00(-0.25%)
Aug 17, 2016 0.2380 0.2385 0.2380 0.2384 15,347 +0.00(+0.21%)
Aug 16, 2016 0.2385 0.2463 0.2379 0.2379 7,000 +0.00(+1.84%)
Aug 15, 2016 0.2370 0.2450 0.2226 0.2336 138,502 -0.00(-0.60%)
Aug 12, 2016 0.2291 0.2350 0.2291 0.2350 54,500 +0.03(+14.08%)
Aug 11, 2016 0.2399 0.2399 0.2060 0.2060 25,802 -0.04(-16.73%)
Aug 10, 2016 0.3160 0.3160 0.2283 0.2474 102,057 -0.06(-19.28%)
Aug 09, 2016 0.3100 0.3100 0.2878 0.3065 15,500 -0.01(-2.36%)
Aug 08, 2016 0.3169 0.3169 0.3059 0.3139 20,470 +0.01(+2.82%)
Aug 05, 2016 0.3053 0.3053 0.3053 0.3053 4,000 +0.02(+5.28%)
Aug 04, 2016 0.2933 0.3086 0.2862 0.2900 18,900 +0.01(+1.86%)
Aug 03, 2016 0.2920 0.2998 0.2847 0.2847 25,000 -0.02(-6.07%)
Aug 02, 2016 0.3098 0.3118 0.3031 0.3031 53,450 +0.00(+0.73%)
Jul 29, 2016 0.3009 0.3009 0.3009 0 +0.01(+4.92%)
Jul 28, 2016 0.3050 0.3050 0.2868 0.2868 9,500 +0.02(+7.01%)
Jul 27, 2016 0.2600 0.2700 0.2594 0.2680 72,500 +0.02(+7.85%)
Jul 26, 2016 0.2411 0.2485 0.2303 0.2485 3,000 +0.01(+2.10%)
Jul 25, 2016 0.2471 0.2471 0.2292 0.2434 9,500 -0.01(-5.40%)
Jul 22, 2016 0.2573 0.2573 0.2573 0.2573 1,000 -0.01(-3.13%)
Jul 21, 2016 0.2654 0.2693 0.2654 0.2656 10,500 +0.02(+7.53%)
Jul 20, 2016 0.2470 0.2470 0.2470 0.2470 21,000 +0.02(+7.39%)
Jul 19, 2016 0.2300 0.2300 0.2300 0.2300 275 -0.01(-5.85%)
Jul 18, 2016 0.2370 0.2481 0.2370 0.2443 10,500 -0.01(-2.20%)
Jul 14, 2016 0.2498 0.2498 0.2498 0 +0.00(+0.81%)
Jul 13, 2016 0.2478 0.2478 0.2478 0.2478 8,002 -0.02(-5.82%)
Jul 12, 2016 0.2631 0.2631 0.2631 0.2631 2,000 +0.02(+9.63%)
Jul 11, 2016 0.2376 0.2400 0.2376 0.2400 17,028 +0.02(+7.53%)
Jul 08, 2016 0.2315 0.2232 0.2232 6,000 -0.00(-1.24%)
Jul 07, 2016 0.2288 0.2288 0.2230 0.2260 21,500 +0.01(+6.50%)
Jul 05, 2016 0.2287 0.2287 0.2122 0.2122 23,076 +0.01(+2.51%)
Jun 27, 2016 0.2070 0.2070 0.2070 0 +0.00(+0.44%)
Jun 24, 2016 0.2069 0.2069 0.2061 0.2061 2,500 -0.01(-6.06%)
Jun 23, 2016 0.2194 0.2194 0.2194 0.2194 2,000 +0.00(+0.00%)
Jun 22, 2016 0.2194 0.2194 0.2194 0.2194 1,000 -0.01(-5.67%)
Jun 21, 2016 0.2326 0.2326 0.2326 0.2326 100 -0.01(-4.32%)
Jun 16, 2016 0.2431 0.2431 0.2431 0 -0.00(-1.62%)
Jun 15, 2016 0.2471 0.2471 0.2471 0.2471 10,000 +0.02(+8.57%)
Jun 14, 2016 0.2206 0.2276 0.2167 0.2276 25,500 -0.04(-13.79%)
Jun 13, 2016 0.3016 0.3020 0.2640 0.2640 3,656 -0.02(-8.08%)
Jun 10, 2016 0.2830 0.2872 0.2755 0.2872 13,000 -0.01(-4.36%)
Jun 09, 2016 0.3003 0.3003 0.3003 0.3003 300 +0.01(+2.25%)
Jun 08, 2016 0.3016 0.3016 0.2937 0.2937 5,000 -0.02(-7.15%)
Jun 07, 2016 0.3163 0.3163 0.3163 0.3163 6,345 +0.02(+7.88%)
Jun 06, 2016 0.3062 0.3088 0.2932 0.2932 24,495 +0.03(+11.87%)
Jun 02, 2016 0.2621 0.2621 0.2621 0 +0.01(+3.63%)
May 31, 2016 0.2529 0.2529 0.2529 0 -0.00(-0.63%)
May 27, 2016 0.2545 0.2545 0.2545 0 +0.00(+0.67%)
May 26, 2016 0.2526 0.2528 0.2526 0.2528 8,892 -0.02(-7.50%)
May 25, 2016 0.2733 0.2733 0.2733 0.2733 2,000 +0.01(+4.04%)
May 24, 2016 0.2756 0.2840 0.2580 0.2627 102,500 +0.01(+3.71%)
May 20, 2016 0.2533 0.2533 0.2533 0 -0.00(-1.75%)
May 19, 2016 0.2382 0.2578 0.2378 0.2578 7,500 +0.01(+3.41%)
May 18, 2016 0.2316 0.2620 0.2305 0.2493 95,500 +0.03(+14.10%)
May 17, 2016 0.2226 0.2311 0.2185 0.2185 9,118 -0.00(-1.58%)
May 16, 2016 0.2320 0.2427 0.2220 0.2220 30,610 -0.00(-0.45%)
May 13, 2016 0.2230 0.2230 0.2230 0.2230 1,000 +0.08(+56.05%)
May 10, 2016 0.1429 0.1429 0.1429 0 -0.00(-1.45%)
May 09, 2016 0.1482 0.1482 0.1327 0.1450 11,000 -0.01(-3.33%)
May 06, 2016 0.1491 0.1500 0.1491 0.1500 25,666 +0.00(+2.04%)
May 05, 2016 0.1400 0.1510 0.1400 0.1470 18,000 +0.01(+8.09%)
May 04, 2016 0.1379 0.1379 0.1360 0.1360 20,092 -0.02(-10.47%)
May 03, 2016 0.1450 0.1519 0.1450 0.1519 25,700 -0.01(-3.86%)
May 02, 2016 0.1590 0.1590 0.1580 0.1580 25,480 +0.01(+4.64%)
Apr 28, 2016 0.1510 0.1510 0.1510 0 +0.00(+1.62%)
Apr 26, 2016 0.1486 0.1486 0.1486 0 -0.02(-9.94%)
Apr 22, 2016 0.1650 0.1650 0.1650 0 -0.01(-5.66%)
Apr 21, 2016 0.1793 0.1832 0.1749 0.1749 29,700 -0.00(-0.85%)
Apr 20, 2016 0.1830 0.1830 0.1697 0.1764 17,750 -0.01(-4.65%)
Apr 19, 2016 0.1549 0.2065 0.1549 0.1850 100,740 +0.04(+23.83%)
Apr 18, 2016 0.1434 0.1494 0.1420 0.1494 100,000 +0.01(+5.96%)
Apr 15, 2016 0.1338 0.1410 0.1338 0.1410 27,000 -0.00(-0.98%)
Apr 13, 2016 0.1424 0.1424 0.1424 0 -0.00(-1.79%)
Apr 11, 2016 0.1450 0.1450 0.1450 0 +0.02(+18.85%)
Apr 08, 2016 0.1220 0.1220 0.1220 0.1220 500 +0.01(+10.71%)
Apr 05, 2016 0.1102 0.1102 0.1102 0 +0.00(+0.00%)
Mar 28, 2016 0.1102 0.1102 0.1102 0 -0.00(-1.43%)
Mar 22, 2016 0.1118 0.1118 0.1118 0 +0.01(+8.54%)
Mar 15, 2016 0.1030 0.1030 0.1030 0 -0.01(-12.71%)
Mar 09, 2016 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Mar 07, 2016 0.1200 0.1200 0.1200 0 -0.00(-3.15%)
Mar 04, 2016 0.1203 0.1239 0.1203 0.1239 5,000 +0.01(+5.00%)
Mar 02, 2016 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
Feb 29, 2016 0.1180 0.1180 0.1180 0 -0.00(-3.28%)
Feb 24, 2016 0.1220 0.1220 0.1220 0 -0.00(-1.69%)
Feb 17, 2016 0.1241 0.1241 0.1241 0 +0.00(+0.89%)
Feb 10, 2016 0.1230 0.1230 0.1230 0 +0.01(+5.04%)
Feb 09, 2016 0.1167 0.1235 0.1167 0.1171 28,325 +0.00(+0.26%)
Feb 08, 2016 0.1168 0.1168 0.1168 0.1168 1,990 +0.04(+62.22%)
Dec 29, 2015 0.0720 0.0720 0.0720 0 +0.00(+1.12%)
Dec 18, 2015 0.0712 0.0712 0.0712 0 -0.01(-11.00%)
Dec 07, 2015 0.0800 0.0800 0.0800 0 -0.01(-9.50%)
Dec 02, 2015 0.0884 0.0884 0.0884 0 -0.00(-0.67%)
Oct 29, 2015 0.0890 0.0890 0.0890 0 +0.01(+19.14%)
Oct 26, 2015 0.0747 0.0747 0.0747 0 +0.00(+2.47%)
Oct 23, 2015 0.0729 0.0729 0.0729 0.0729 125 -0.02(-20.15%)
Oct 19, 2015 0.0913 0.0913 0.0913 0 -0.01(-13.62%)
Oct 14, 2015 0.1057 0.1057 0.1057 0 +0.01(+5.81%)
Oct 08, 2015 0.0999 0.0999 0.0999 0 +0.00(+2.15%)
Oct 07, 2015 0.0978 0.0978 0.0978 0.0978 15,000 +0.02(+25.55%)
Oct 02, 2015 0.0779 0.0779 0.0779 0 -0.01(-7.04%)
Sep 24, 2015 0.0838 0.0838 0.0838 0 +0.01(+18.03%)
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.