Klondike Gold Cp (TSV: KG )

0.2250 CAD +0.0050 (+2.27%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Mar 28, 2018 0.2350 0.2350 0.2150 0.2150 202,780 -0.02(-6.52%)
Mar 27, 2018 0.2400 0.2400 0.2300 0.2300 170,514 -0.01(-6.12%)
Mar 26, 2018 0.2600 0.2600 0.2400 0.2450 182,800 -0.01(-2.00%)
Mar 23, 2018 0.2650 0.2650 0.2450 0.2500 194,500 -0.01(-3.85%)
Mar 22, 2018 0.2600 0.2600 0.2450 0.2600 211,800 +0.01(+4.00%)
Mar 21, 2018 0.2500 0.2650 0.2500 0.2500 91,750 -0.01(-3.85%)
Mar 20, 2018 0.2500 0.2600 0.2500 0.2600 118,497 +0.01(+4.00%)
Mar 19, 2018 0.2600 0.2800 0.2450 0.2500 417,750 -0.01(-1.96%)
Mar 16, 2018 0.2650 0.2700 0.2550 0.2550 34,920 -0.01(-1.92%)
Mar 15, 2018 0.2650 0.2700 0.2600 0.2600 87,610 -0.01(-1.89%)
Mar 14, 2018 0.2700 0.2900 0.2650 0.2650 66,003 -0.02(-5.36%)
Mar 13, 2018 0.2700 0.2800 0.2700 0.2800 112,500 +0.02(+5.66%)
Mar 12, 2018 0.2600 0.2650 0.2600 0.2650 89,800 +0.01(+3.92%)
Mar 09, 2018 0.2550 0.2600 0.2550 0.2550 8,644 +0.00(+0.00%)
Mar 08, 2018 0.2600 0.2650 0.2500 0.2550 107,276 -0.01(-1.92%)
Mar 07, 2018 0.2700 0.2700 0.2550 0.2600 153,000 -0.01(-3.70%)
Mar 06, 2018 0.2700 0.2750 0.2650 0.2700 70,036 +0.02(+5.88%)
Mar 05, 2018 0.2550 0.2650 0.2500 0.2550 71,850 -0.01(-1.92%)
Mar 02, 2018 0.2600 0.2700 0.2600 0.2600 28,100 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.2600 0.2500 0.2600 111,777 +0.01(+4.00%)
Feb 28, 2018 0.2750 0.2750 0.2500 0.2500 235,235 -0.02(-5.66%)
Feb 27, 2018 0.2700 0.2700 0.2650 0.2650 72,500 -0.02(-5.36%)
Feb 26, 2018 0.2800 0.2800 0.2700 0.2800 44,000 +0.01(+3.70%)
Feb 23, 2018 0.2800 0.2800 0.2650 0.2700 67,050 +0.00(+0.00%)
Feb 22, 2018 0.2750 0.2800 0.2700 0.2700 22,500 +0.01(+1.89%)
Feb 21, 2018 0.2900 0.2900 0.2600 0.2650 206,109 -0.03(-10.17%)
Feb 20, 2018 0.2800 0.2950 0.2800 0.2950 139,028 +0.01(+5.36%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 15, 2018 0.2700 0.2850 0.2650 0.2700 52,344 -0.01(-1.82%)
Feb 14, 2018 0.2950 0.2950 0.2650 0.2750 104,449 -0.02(-6.78%)
Feb 13, 2018 0.2800 0.2950 0.2800 0.2950 33,800 +0.03(+11.32%)
Feb 12, 2018 0.2850 0.2950 0.2650 0.2650 27,640 -0.01(-1.85%)
Feb 09, 2018 0.2800 0.2850 0.2550 0.2700 243,099 -0.02(-6.90%)
Feb 08, 2018 0.2800 0.2850 0.2800 0.2900 98,272 +0.01(+3.57%)
Feb 07, 2018 0.2700 0.2800 0.2700 0.2800 80,065 +0.02(+5.66%)
Feb 06, 2018 0.2650 0.2700 0.2600 0.2650 16,100 +0.00(+0.00%)
Feb 05, 2018 0.2900 0.2900 0.2650 0.2650 484,675 -0.02(-7.02%)
Feb 02, 2018 0.2900 0.2900 0.2850 0.2850 252,050 +0.00(+0.00%)
Feb 01, 2018 0.3000 0.3100 0.2850 0.2850 124,125 -0.02(-5.00%)
Jan 31, 2018 0.2900 0.3100 0.2900 0.3000 109,500 +0.01(+3.45%)
Jan 30, 2018 0.3050 0.3050 0.2900 0.2900 70,630 +0.00(+0.00%)
Jan 29, 2018 0.2850 0.2900 0.2800 0.2900 185,359 -0.01(-1.69%)
Jan 26, 2018 0.3200 0.3200 0.2850 0.2950 306,600 -0.01(-1.67%)
Jan 25, 2018 0.3200 0.3200 0.3000 0.3000 392,300 -0.02(-6.25%)
Jan 24, 2018 0.3200 0.3300 0.3150 0.3200 99,403 +0.01(+1.59%)
Jan 23, 2018 0.3200 0.3200 0.3150 0.3150 107,200 -0.02(-4.55%)
Jan 22, 2018 0.3300 0.3350 0.3150 0.3300 115,350 +0.00(+0.00%)
Jan 19, 2018 0.3200 0.3300 0.3150 0.3300 117,350 -0.01(-1.49%)
Jan 18, 2018 0.3300 0.3350 0.3200 0.3350 136,724 -0.01(-1.47%)
Jan 17, 2018 0.3350 0.3450 0.3350 0.3400 64,365 +0.01(+3.03%)
Jan 16, 2018 0.3500 0.3600 0.3300 0.3300 117,859 -0.01(-4.35%)
Jan 15, 2018 0.3400 0.3500 0.3350 0.3450 237,220 +0.02(+6.15%)
Jan 12, 2018 0.3500 0.3500 0.3250 0.3250 186,348 -0.02(-4.41%)
Jan 11, 2018 0.3800 0.4000 0.3300 0.3400 600,650 -0.01(-4.23%)
Jan 09, 2018 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Jan 08, 2018 0.3600 0.3750 0.3400 0.3400 258,650 -0.03(-8.11%)
Jan 05, 2018 0.3650 0.3750 0.3500 0.3700 152,448 +0.01(+2.78%)
Jan 04, 2018 0.3850 0.3850 0.3500 0.3600 140,900 -0.03(-7.69%)
Jan 03, 2018 0.3650 0.3900 0.3600 0.3900 245,716 +0.03(+8.33%)
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.