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 (%)
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%)
Jul 03, 2018 0.2350 0.2650 0.2350 0.2650 424,854 +0.03(+12.77%)
Jun 29, 2018 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Jun 28, 2018 0.2400 0.2400 0.2250 0.2250 90,320 -0.01(-6.25%)
Jun 27, 2018 0.2300 0.2500 0.2300 0.2400 87,000 +0.01(+2.13%)
Jun 26, 2018 0.2450 0.2450 0.2350 0.2350 72,133 +0.00(+0.00%)
Jun 25, 2018 0.2500 0.2500 0.2350 0.2350 126,400 -0.02(-6.00%)
Jun 22, 2018 0.2250 0.2500 0.2200 0.2500 234,160 +0.03(+13.64%)
Jun 21, 2018 0.2150 0.2250 0.2150 0.2200 230,500 +0.00(+0.00%)
Jun 20, 2018 0.2300 0.2300 0.2200 0.2200 262,400 +0.00(+0.00%)
Jun 19, 2018 0.2300 0.2300 0.2200 0.2200 164,900 -0.01(-2.22%)
Jun 18, 2018 0.2350 0.2500 0.2200 0.2250 261,747 -0.01(-2.17%)
Jun 15, 2018 0.2500 0.2300 0.2300 162,502 -0.00(-2.13%)
Jun 14, 2018 0.2500 0.2500 0.2350 0.2350 184,850 -0.02(-6.00%)
Jun 13, 2018 0.2450 0.2500 0.2350 0.2500 176,800 +0.01(+2.04%)
Jun 12, 2018 0.2400 0.2450 0.2350 0.2450 74,000 +0.01(+6.52%)
Jun 11, 2018 0.2400 0.2400 0.2300 0.2300 153,800 -0.00(-2.13%)
Jun 08, 2018 0.2350 0.2400 0.2350 0.2350 85,000 -0.01(-2.08%)
Jun 07, 2018 0.2400 0.2400 0.2350 0.2400 37,000 +0.01(+2.13%)
Jun 06, 2018 0.2400 0.2400 0.2350 0.2350 48,400 -0.01(-2.08%)
Jun 05, 2018 0.2300 0.2450 0.2300 0.2400 72,121 +0.01(+4.35%)
Jun 04, 2018 0.2300 0.2400 0.2250 0.2300 94,745 +0.01(+2.22%)
Jun 01, 2018 0.2350 0.2350 0.2250 0.2250 114,390 -0.01(-4.26%)
May 31, 2018 0.2400 0.2400 0.2300 0.2350 91,675 +0.00(+0.00%)
May 30, 2018 0.2400 0.2400 0.2350 0.2350 14,900 +0.00(+0.00%)
May 29, 2018 0.2450 0.2450 0.2350 0.2350 52,500 -0.01(-4.08%)
May 28, 2018 0.2400 0.2500 0.2300 0.2450 77,550 +0.01(+2.08%)
May 25, 2018 0.2300 0.2400 0.2250 0.2400 390,326 +0.01(+4.35%)
May 24, 2018 0.2250 0.2300 0.2250 0.2300 373,174 +0.01(+2.22%)
May 23, 2018 0.2300 0.2300 0.2150 0.2250 98,740 +0.00(+0.00%)
May 22, 2018 0.2400 0.2450 0.2200 0.2250 531,889 -0.01(-6.25%)
May 18, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2018 0.2450 0.2450 0.2350 0.2400 113,580 +0.00(+0.00%)
May 16, 2018 0.2400 0.2450 0.2350 0.2400 122,000 +0.00(+0.00%)
May 15, 2018 0.2350 0.2400 0.2350 0.2400 135,100 +0.01(+2.13%)
May 14, 2018 0.2500 0.2500 0.2350 0.2350 121,067 -0.01(-4.08%)
May 11, 2018 0.2400 0.2450 0.2350 0.2450 124,322 +0.01(+2.08%)
May 10, 2018 0.2400 0.2450 0.2400 0.2400 54,800 +0.01(+2.13%)
May 09, 2018 0.2400 0.2400 0.2350 0.2350 57,926 +0.00(+0.00%)
May 08, 2018 0.2400 0.2450 0.2350 0.2350 103,014 -0.01(-2.08%)
May 07, 2018 0.2400 0.2400 0.2400 0.2400 61,350 +0.00(+0.00%)
May 04, 2018 0.2400 0.2450 0.2400 0.2400 104,860 +0.01(+2.13%)
May 03, 2018 0.2350 0.2400 0.2350 0.2350 50,400 +0.00(+0.00%)
May 02, 2018 0.2400 0.2450 0.2350 0.2350 89,041 -0.01(-2.08%)
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.