Skip to main content

Klondike Gold Corp (TSV: KG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.2450 0.2550 0.2400 0.2550 77,000 +0.02(+6.25%)
Sep 27, 2019 0.2550 0.2550 0.2400 0.2400 167,500 -0.02(-5.88%)
Sep 26, 2019 0.2450 0.2550 0.2450 0.2550 94,492 +0.01(+2.00%)
Sep 25, 2019 0.2800 0.2800 0.2250 0.2500 713,630 -0.04(-13.79%)
Sep 24, 2019 0.2950 0.3000 0.2900 0.2900 37,969 +0.01(+1.75%)
Sep 23, 2019 0.3250 0.3250 0.2850 0.2850 543,565 -0.04(-12.31%)
Sep 20, 2019 0.3300 0.3300 0.3250 0.3250 50,057 -0.01(-1.52%)
Sep 19, 2019 0.3350 0.3350 0.3250 0.3300 83,248 +0.00(+0.00%)
Sep 18, 2019 0.3300 0.3300 0.3300 0.3300 27,625 +0.00(+0.00%)
Sep 17, 2019 0.3400 0.3400 0.3300 0.3300 39,502 -0.02(-5.71%)
Sep 16, 2019 0.3400 0.3500 0.3350 0.3500 39,298 +0.01(+4.48%)
Sep 13, 2019 0.3400 0.3400 0.3350 0.3350 7,600 -0.01(-2.90%)
Sep 12, 2019 0.3500 0.3500 0.3350 0.3450 73,900 +0.01(+2.99%)
Sep 11, 2019 0.3400 0.3450 0.3350 0.3350 26,750 +0.00(+0.00%)
Sep 10, 2019 0.3550 0.3550 0.3250 0.3350 86,210 -0.01(-4.29%)
Sep 09, 2019 0.3500 0.3650 0.3500 0.3500 230,709 -0.01(-2.78%)
Sep 06, 2019 0.3650 0.3700 0.3600 0.3600 93,685 -0.01(-1.37%)
Sep 05, 2019 0.3750 0.3750 0.3600 0.3650 427,229 -0.02(-3.95%)
Sep 04, 2019 0.3900 0.3900 0.3800 0.3800 81,162 -0.01(-2.56%)
Sep 03, 2019 0.3800 0.3900 0.3750 0.3900 122,533 +0.01(+2.63%)
Aug 30, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 29, 2019 0.3800 0.3950 0.3750 0.3800 434,315 -0.01(-2.56%)
Aug 28, 2019 0.3900 0.3950 0.3800 0.3900 107,852 +0.01(+2.63%)
Aug 27, 2019 0.4050 0.4050 0.3700 0.3800 159,454 -0.02(-3.80%)
Aug 26, 2019 0.4150 0.4150 0.3800 0.3950 299,080 -0.01(-2.47%)
Aug 23, 2019 0.3900 0.4150 0.3900 0.4050 207,262 +0.02(+5.19%)
Aug 22, 2019 0.3750 0.3850 0.3750 0.3850 20,492 -0.01(-1.28%)
Aug 21, 2019 0.3800 0.3900 0.3650 0.3900 53,505 +0.01(+2.63%)
Aug 20, 2019 0.3650 0.3800 0.3600 0.3800 72,220 +0.04(+10.14%)
Aug 19, 2019 0.3800 0.3800 0.3450 0.3450 283,700 -0.04(-9.21%)
Aug 16, 2019 0.3700 0.3900 0.3700 0.3800 205,500 +0.01(+1.33%)
Aug 15, 2019 0.3900 0.4000 0.3700 0.3750 412,347 -0.03(-6.25%)
Aug 14, 2019 0.4100 0.4200 0.4000 0.4000 220,076 -0.01(-2.44%)
Aug 13, 2019 0.4300 0.4300 0.4100 0.4100 266,863 -0.02(-3.53%)
Aug 12, 2019 0.4150 0.4300 0.4150 0.4250 337,966 +0.02(+6.25%)
Aug 09, 2019 0.4150 0.4150 0.4000 0.4000 138,150 -0.01(-2.44%)
Aug 08, 2019 0.4450 0.4450 0.3850 0.4100 624,408 -0.03(-6.82%)
Aug 07, 2019 0.4300 0.4500 0.4300 0.4400 1,599,185 +0.03(+7.32%)
Aug 06, 2019 0.4000 0.4350 0.3900 0.4100 1,819,963 +0.03(+9.33%)
Aug 02, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Aug 01, 2019 0.3650 0.3750 0.3550 0.3700 359,746 +0.01(+1.37%)
Jul 31, 2019 0.3600 0.3700 0.3600 0.3650 146,200 -0.01(-1.35%)
Jul 30, 2019 0.3550 0.3700 0.3500 0.3700 225,011 +0.03(+10.45%)
Jul 29, 2019 0.3550 0.3550 0.3350 0.3350 71,091 -0.02(-5.63%)
Jul 26, 2019 0.3550 0.3600 0.3500 0.3550 83,500 +0.01(+1.43%)
Jul 25, 2019 0.3550 0.3550 0.3500 0.3500 120,184 +0.00(+0.00%)
Jul 24, 2019 0.3650 0.3650 0.3450 0.3500 177,056 -0.01(-1.41%)
Jul 23, 2019 0.3650 0.3650 0.3500 0.3550 124,475 -0.01(-2.74%)
Jul 22, 2019 0.3500 0.3650 0.3400 0.3650 380,752 +0.02(+7.35%)
Jul 19, 2019 0.3450 0.3500 0.3200 0.3400 271,060 +0.00(+0.00%)
Jul 18, 2019 0.3050 0.3400 0.3050 0.3400 352,225 +0.03(+7.94%)
Jul 17, 2019 0.3200 0.3250 0.3100 0.3150 66,200 -0.01(-3.08%)
Jul 16, 2019 0.3200 0.3250 0.3100 0.3250 122,500 +0.01(+1.56%)
Jul 15, 2019 0.3200 0.3200 0.3150 0.3200 112,830 +0.01(+3.23%)
Jul 12, 2019 0.2950 0.3100 0.2950 0.3100 41,500 +0.00(+0.00%)
Jul 11, 2019 0.3100 0.3200 0.3000 0.3100 95,800 +0.00(+0.00%)
Jul 10, 2019 0.3050 0.3300 0.2950 0.3100 275,498 +0.00(+0.00%)
Jul 09, 2019 0.2850 0.3100 0.2600 0.3100 299,497 +0.02(+6.90%)
Jul 08, 2019 0.3350 0.3350 0.2900 0.2900 77,870 -0.03(-9.38%)
Jul 05, 2019 0.3500 0.3500 0.2650 0.3200 384,240 -0.03(-8.57%)
Jul 04, 2019 0.3500 0.3600 0.3500 0.3500 106,400 +0.00(+0.00%)
Jul 03, 2019 0.3400 0.3500 0.3400 0.3500 120,869 +0.01(+1.45%)
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.