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

Klondike Gold Corp (OP: KDKGF )

0.0620 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 7, 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, 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%)
Jan 03, 2017 0.1508 0.1508 0.1508 0 +0.02(+19.68%)
Dec 30, 2016 0.1260 0.1260 0.1260 0 +0.01(+11.50%)
Dec 29, 2016 0.1170 0.1170 0.1130 0.1130 16,700 +0.01(+14.14%)
Dec 20, 2016 0.0990 0.0990 0.0990 0 -0.02(-16.10%)
Dec 19, 2016 0.1027 0.1200 0.1027 0.1180 6,300 +0.02(+18.95%)
Dec 15, 2016 0.0992 0.0992 0.0992 0 -0.02(-16.92%)
Dec 08, 2016 0.1194 0.1194 0.1194 0 +0.01(+4.83%)
Dec 05, 2016 0.1139 0.1139 0.1139 0 +0.01(+4.88%)
Nov 30, 2016 0.1086 0.1086 0.1086 75 +0.00(+2.45%)
Nov 25, 2016 0.1060 0.1060 0.1060 0 -0.02(-15.87%)
Nov 22, 2016 0.1260 0.1260 0.1260 0 +0.01(+12.50%)
Nov 21, 2016 0.1160 0.1160 0.1120 0.1120 5,066 -0.01(-8.50%)
Nov 18, 2016 0.1210 0.1224 0.1198 0.1224 10,200 +0.01(+5.52%)
Nov 17, 2016 0.1160 0.1160 0.1160 0.1160 10,000 -0.01(-5.69%)
Nov 16, 2016 0.1300 0.1330 0.1230 0.1230 16,207 -0.01(-4.35%)
Nov 15, 2016 0.1286 0.1286 0.1286 0.1286 6,007 +0.00(+4.05%)
Nov 14, 2016 0.1197 0.1283 0.1197 0.1236 4,426 +0.01(+4.75%)
Nov 11, 2016 0.1290 0.1290 0.1180 0.1180 43,500 -0.02(-12.59%)
Nov 10, 2016 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-6.90%)
Nov 09, 2016 0.1480 0.1484 0.1390 0.1450 27,900 +0.01(+8.21%)
Nov 08, 2016 0.1340 0.1340 0.1340 0.1340 4,000 -0.00(-3.25%)
Nov 07, 2016 0.1510 0.1510 0.1385 0.1385 44,553 -0.02(-11.22%)
Nov 04, 2016 0.1510 0.1560 0.1510 0.1560 25,000 +0.00(+1.10%)
Nov 02, 2016 0.1543 0.1543 0.1543 0 +0.02(+11.81%)
Nov 01, 2016 0.1520 0.1520 0.1380 0.1380 14,000 -0.01(-7.38%)
Oct 28, 2016 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Oct 27, 2016 0.1490 0.1490 0.1490 0.1490 500 +0.02(+14.62%)
Oct 21, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.51%)
Oct 14, 2016 0.1503 0.1503 0.1503 0 -0.00(-3.03%)
Oct 07, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Oct 06, 2016 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+5.15%)
Oct 04, 2016 0.1379 0.1379 0.1379 0 -0.01(-8.01%)
Oct 03, 2016 0.1499 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Sep 30, 2016 0.1540 0.1540 0.1499 0.1499 5,781 -0.00(-0.07%)
Sep 29, 2016 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 28, 2016 0.1614 0.1614 0.1500 0.1500 20,126 -0.02(-12.79%)
Sep 27, 2016 0.1720 0.1720 0.1720 0.1720 100 -0.01(-6.16%)
Sep 26, 2016 0.1880 0.1880 0.1833 0.1833 4,000 +0.00(+0.77%)
Sep 22, 2016 0.1819 0.1819 0.1819 0 -0.01(-3.24%)
Sep 21, 2016 0.1830 0.1880 0.1830 0.1880 19,002 +0.01(+4.33%)
Sep 20, 2016 0.1802 0.1802 0.1802 0.1802 6,000 -0.00(-1.53%)
Sep 19, 2016 0.1994 0.1994 0.1830 0.1830 7,311 -0.01(-4.24%)
Sep 16, 2016 0.1873 0.1911 0.1873 0.1911 41,978 +0.01(+3.86%)
Sep 15, 2016 0.1730 0.1840 0.1730 0.1840 13,576 +0.01(+6.98%)
Sep 14, 2016 0.1720 0.1720 0.1720 0.1720 166 -0.01(-4.55%)
Sep 12, 2016 0.1802 0.1802 0.1802 0 -0.01(-5.90%)
Sep 08, 2016 0.1915 0.1915 0.1915 0 -0.00(-2.15%)
Sep 07, 2016 0.1990 0.1990 0.1919 0.1957 19,100 +0.00(+2.14%)
Sep 06, 2016 0.1928 0.1954 0.1915 0.1916 21,784 -0.00(-1.64%)
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.