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

Klondike Gold Corp (TSV: KG )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 28, 2018 0.2150 0.2200 0.1950 0.2100 319,000 -0.01(-2.33%)
Sep 27, 2018 0.2200 0.2200 0.2100 0.2150 196,636 -0.01(-2.27%)
Sep 26, 2018 0.2400 0.2400 0.2200 0.2200 140,769 -0.01(-6.38%)
Sep 25, 2018 0.2450 0.2450 0.2350 0.2350 171,366 -0.01(-2.08%)
Sep 24, 2018 0.2450 0.2550 0.2400 0.2400 96,300 +0.00(+0.00%)
Sep 21, 2018 0.2450 0.2500 0.2400 0.2400 95,500 +0.00(+0.00%)
Sep 20, 2018 0.2600 0.2600 0.2400 0.2400 132,705 -0.03(-11.11%)
Sep 19, 2018 0.2550 0.2700 0.2400 0.2700 207,750 +0.01(+1.89%)
Sep 18, 2018 0.2600 0.2850 0.2550 0.2650 98,965 +0.01(+1.92%)
Sep 17, 2018 0.2750 0.2750 0.2600 0.2600 68,270 -0.03(-11.86%)
Sep 14, 2018 0.2700 0.2950 0.2650 0.2950 20,500 +0.03(+11.32%)
Sep 13, 2018 0.2800 0.3050 0.2650 0.2650 95,110 -0.02(-5.36%)
Sep 12, 2018 0.2800 0.2800 0.2750 0.2800 12,500 +0.00(+0.00%)
Sep 11, 2018 0.2900 0.2900 0.2700 0.2800 135,769 +0.00(+0.00%)
Sep 10, 2018 0.2800 0.2900 0.2750 0.2800 121,625 -0.01(-3.45%)
Sep 07, 2018 0.2950 0.2950 0.2850 0.2900 35,350 -0.02(-4.92%)
Sep 06, 2018 0.2800 0.3050 0.2800 0.3050 47,985 +0.02(+7.02%)
Sep 05, 2018 0.2750 0.2850 0.2750 0.2850 17,719 -0.01(-1.72%)
Sep 04, 2018 0.2800 0.2900 0.2800 0.2900 19,500 -0.01(-3.33%)
Aug 31, 2018 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Aug 30, 2018 0.3000 0.3000 0.2750 0.2750 79,601 -0.02(-8.33%)
Aug 29, 2018 0.3050 0.3050 0.3000 0.3000 15,600 +0.01(+1.69%)
Aug 28, 2018 0.3000 0.3000 0.2900 0.2950 95,000 -0.01(-3.28%)
Aug 27, 2018 0.3200 0.3200 0.3050 0.3050 96,883 -0.02(-6.15%)
Aug 24, 2018 0.3050 0.3250 0.3000 0.3250 144,538 +0.02(+4.84%)
Aug 23, 2018 0.3150 0.3150 0.3100 0.3100 125,882 +0.01(+3.33%)
Aug 22, 2018 0.2950 0.3200 0.2950 0.3000 176,090 +0.01(+1.69%)
Aug 21, 2018 0.3000 0.3000 0.2850 0.2950 33,550 -0.01(-1.67%)
Aug 20, 2018 0.2950 0.3200 0.2750 0.3000 140,750 +0.01(+3.45%)
Aug 17, 2018 0.2900 0.2950 0.2850 0.2900 21,110 -0.01(-1.69%)
Aug 16, 2018 0.2750 0.2950 0.2750 0.2950 47,907 +0.01(+5.36%)
Aug 15, 2018 0.3000 0.3050 0.2700 0.2800 136,305 -0.02(-6.67%)
Aug 14, 2018 0.3100 0.3100 0.3000 0.3000 55,427 -0.01(-3.23%)
Aug 13, 2018 0.3200 0.3250 0.3100 0.3100 102,054 -0.01(-3.13%)
Aug 10, 2018 0.3350 0.3550 0.3200 0.3200 129,450 -0.01(-3.03%)
Aug 09, 2018 0.3300 0.3400 0.3250 0.3300 146,390 -0.01(-2.94%)
Aug 08, 2018 0.3450 0.3450 0.3300 0.3400 64,500 -0.01(-4.23%)
Aug 07, 2018 0.3450 0.3550 0.3400 0.3550 78,496 +0.01(+1.43%)
Aug 03, 2018 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Aug 02, 2018 0.3300 0.3300 0.3150 0.3200 26,150 -0.01(-3.03%)
Aug 01, 2018 0.3250 0.3300 0.3150 0.3300 58,695 +0.01(+1.54%)
Jul 31, 2018 0.3150 0.3250 0.3150 0.3250 59,679 +0.01(+3.17%)
Jul 30, 2018 0.3200 0.3250 0.3150 0.3150 93,050 +0.00(+0.00%)
Jul 27, 2018 0.3100 0.3200 0.3000 0.3150 110,915 +0.01(+1.61%)
Jul 26, 2018 0.3050 0.3150 0.3000 0.3100 48,500 -0.01(-3.13%)
Jul 25, 2018 0.3150 0.3250 0.2950 0.3200 148,950 +0.03(+10.34%)
Jul 24, 2018 0.3150 0.3250 0.2900 0.2900 52,500 -0.01(-1.69%)
Jul 23, 2018 0.3100 0.3100 0.2950 0.2950 27,006 -0.02(-4.84%)
Jul 20, 2018 0.3100 0.3200 0.3100 0.3100 29,200 +0.00(+0.00%)
Jul 19, 2018 0.3050 0.3100 0.2800 0.3100 109,000 +0.00(+0.00%)
Jul 18, 2018 0.3200 0.3200 0.2800 0.3100 407,119 -0.01(-3.13%)
Jul 17, 2018 0.3300 0.3350 0.3150 0.3200 172,266 -0.01(-3.03%)
Jul 16, 2018 0.3150 0.3350 0.3150 0.3300 128,531 +0.01(+1.54%)
Jul 13, 2018 0.3350 0.3350 0.3100 0.3250 161,589 +0.01(+1.56%)
Jul 12, 2018 0.3400 0.3400 0.3200 0.3200 71,005 +0.00(+0.00%)
Jul 11, 2018 0.3250 0.3500 0.3200 0.3200 266,658 +0.00(+0.00%)
Jul 10, 2018 0.3950 0.4000 0.3200 0.3200 877,278 -0.08(-20.00%)
Jul 09, 2018 0.4100 0.4350 0.3900 0.4000 738,684 -0.01(-3.61%)
Jul 06, 2018 0.3600 0.4150 0.3550 0.4150 1,119,990 +0.07(+22.06%)
Jul 05, 2018 0.3100 0.3500 0.2850 0.3400 470,734 +0.03(+9.68%)
Jul 04, 2018 0.2650 0.3200 0.2650 0.3100 376,360 +0.04(+16.98%)
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.