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 (%)
Jun 28, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Jun 27, 2019 0.3350 0.3500 0.3200 0.3450 139,417 +0.00(+0.00%)
Jun 26, 2019 0.3500 0.3500 0.3350 0.3450 17,000 -0.01(-1.43%)
Jun 25, 2019 0.3500 0.3550 0.3250 0.3500 228,050 +0.00(+0.00%)
Jun 24, 2019 0.3450 0.3500 0.3250 0.3500 233,535 +0.02(+7.69%)
Jun 21, 2019 0.3300 0.3500 0.3250 0.3250 218,796 +0.01(+3.17%)
Jun 20, 2019 0.2950 0.3400 0.2950 0.3150 382,000 +0.03(+12.50%)
Jun 19, 2019 0.2800 0.2800 0.2800 0.2800 38,050 +0.00(+0.00%)
Jun 18, 2019 0.2850 0.2900 0.2800 0.2800 27,215 -0.00(-1.75%)
Jun 17, 2019 0.3000 0.3000 0.2850 0.2850 110,404 -0.01(-3.39%)
Jun 14, 2019 0.3000 0.3000 0.2900 0.2950 62,250 +0.00(+0.00%)
Jun 13, 2019 0.2900 0.2950 0.2900 0.2950 53,500 +0.01(+3.51%)
Jun 12, 2019 0.2800 0.2850 0.2750 0.2850 48,714 +0.01(+3.64%)
Jun 11, 2019 0.2850 0.2850 0.2700 0.2750 53,800 -0.01(-1.79%)
Jun 10, 2019 0.2900 0.2900 0.2650 0.2800 120,300 -0.01(-3.45%)
Jun 07, 2019 0.2800 0.3000 0.2650 0.2900 509,191 +0.02(+9.43%)
Jun 06, 2019 0.2150 0.2650 0.2150 0.2650 833,200 +0.04(+17.78%)
Jun 05, 2019 0.2300 0.2300 0.2200 0.2250 222,300 -0.01(-4.26%)
Jun 04, 2019 0.2350 0.2400 0.2350 0.2350 33,300 -0.01(-2.08%)
Jun 03, 2019 0.2350 0.2400 0.2150 0.2400 116,865 +0.00(+0.00%)
May 31, 2019 0.2400 0.2450 0.2350 0.2400 36,650 +0.00(+0.00%)
May 30, 2019 0.2300 0.2400 0.2300 0.2400 19,674 +0.01(+6.67%)
May 29, 2019 0.2300 0.2300 0.2250 0.2250 6,500 -0.01(-2.17%)
May 28, 2019 0.2250 0.2300 0.2250 0.2300 67,276 -0.00(-2.13%)
May 27, 2019 0.2350 0.2350 0.2350 0.2350 5,602 +0.00(+0.00%)
May 24, 2019 0.2200 0.2400 0.2150 0.2350 438,529 +0.01(+6.82%)
May 23, 2019 0.2200 0.2200 0.2150 0.2200 45,050 +0.01(+2.33%)
May 22, 2019 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+2.38%)
May 21, 2019 0.2100 0.2200 0.2100 0.2100 23,501 +0.01(+2.44%)
May 17, 2019 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
May 16, 2019 0.2100 0.2200 0.2050 0.2200 45,000 +0.00(+0.00%)
May 15, 2019 0.2150 0.2200 0.2150 0.2200 31,500 +0.01(+2.33%)
May 14, 2019 0.2150 0.2150 0.2150 0.2150 5,203 -0.02(-6.52%)
May 13, 2019 0.2200 0.2300 0.2200 0.2300 15,500 +0.01(+2.22%)
May 10, 2019 0.2000 0.2250 0.1800 0.2250 150,415 +0.02(+12.50%)
May 09, 2019 0.2100 0.2100 0.2000 0.2000 48,620 -0.02(-9.09%)
May 08, 2019 0.2350 0.2350 0.2200 0.2200 31,157 -0.01(-6.38%)
May 07, 2019 0.2150 0.2350 0.2150 0.2350 67,500 +0.02(+9.30%)
May 06, 2019 0.2150 0.2150 0.2150 0.2150 2,250 -0.01(-2.27%)
May 03, 2019 0.2200 0.2200 0.2200 0.2200 20,500 +0.01(+2.33%)
May 02, 2019 0.2100 0.2150 0.2100 0.2150 28,120 -0.01(-2.27%)
May 01, 2019 0.2100 0.2200 0.2100 0.2200 15,000 +0.00(+0.00%)
Apr 30, 2019 0.2100 0.2200 0.2100 0.2200 29,000 +0.01(+2.33%)
Apr 29, 2019 0.2150 0.2150 0.2150 0.2150 14,500 -0.01(-2.27%)
Apr 26, 2019 0.2150 0.2200 0.2150 0.2200 18,500 +0.01(+2.33%)
Apr 25, 2019 0.2150 0.2200 0.2150 0.2150 12,500 +0.00(+0.00%)
Apr 24, 2019 0.2050 0.2200 0.2050 0.2150 75,654 +0.01(+7.50%)
Apr 23, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
Apr 22, 2019 0.2050 0.2050 0.2050 0.2050 12,500 +0.00(+2.50%)
Apr 18, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 17, 2019 0.2100 0.2100 0.2050 0.2050 4,000 +0.00(+0.00%)
Apr 16, 2019 0.2200 0.2200 0.2050 0.2050 97,000 -0.02(-8.89%)
Apr 15, 2019 0.2350 0.2350 0.2150 0.2250 144,500 +0.01(+2.27%)
Apr 12, 2019 0.2100 0.2200 0.2100 0.2200 16,397 +0.02(+7.32%)
Apr 11, 2019 0.2100 0.2100 0.2050 0.2050 20,039 +0.00(+0.00%)
Apr 09, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 08, 2019 0.2050 0.2100 0.2050 0.2050 53,931 -0.01(-2.38%)
Apr 05, 2019 0.2100 0.2100 0.2050 0.2100 31,000 +0.00(+0.00%)
Apr 04, 2019 0.2100 0.2100 0.2100 0.2100 12,500 +0.00(+0.00%)
Apr 03, 2019 0.2350 0.2350 0.2100 0.2100 55,900 -0.02(-10.64%)
Apr 02, 2019 0.2300 0.2350 0.2250 0.2350 52,500 +0.00(+2.17%)
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.