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

Klondike Gold Corp (OP: KDKGF )

0.0620 -0.0046 (-6.91%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
May 31, 2019 0.1807 0.1831 0.1807 0.1831 21,900 +0.01(+5.59%)
May 30, 2019 0.1705 0.1734 0.1705 0.1734 1,174 -0.01(-3.67%)
May 29, 2019 0.1808 0.1848 0.1800 0.1800 12,220 +0.01(+2.86%)
May 28, 2019 0.1660 0.1750 0.1660 0.1750 32,500 -0.01(-5.86%)
May 24, 2019 0.1617 0.1859 0.1600 0.1859 83,500 +0.03(+16.19%)
May 23, 2019 0.1614 0.1668 0.1600 0.1600 32,000 -0.00(-1.23%)
May 22, 2019 0.1657 0.1657 0.1620 0.1620 2,500 -0.01(-4.14%)
May 21, 2019 0.1700 0.1700 0.1690 0.1690 21,470 +0.01(+3.36%)
May 17, 2019 0.1635 0.1635 0.1635 0 +0.01(+5.48%)
May 16, 2019 0.1524 0.1551 0.1523 0.1550 28,100 -0.01(-5.26%)
May 14, 2019 0.1636 0.1636 0.1636 0 +0.03(+22.55%)
May 10, 2019 0.1335 0.1335 0.1335 0 -0.03(-16.56%)
May 09, 2019 0.1485 0.1600 0.1485 0.1600 14,000 -0.02(-9.35%)
May 07, 2019 0.1765 0.1765 0.1765 0 +0.02(+16.35%)
May 06, 2019 0.1517 0.1517 0.1517 0.1517 250 +0.00(+1.13%)
May 03, 2019 0.1500 0.1500 0.1500 70 +0.00(+0.00%)
May 02, 2019 0.1540 0.1540 0.1500 0.1500 5,000 -0.01(-7.35%)
May 01, 2019 0.1637 0.1637 0.1619 0.1619 4,000 -0.01(-3.40%)
Apr 30, 2019 0.1541 0.1676 0.1541 0.1676 23,000 +0.00(+2.51%)
Apr 29, 2019 0.1650 0.1650 0.1635 0.1635 10,200 -0.00(-2.10%)
Apr 26, 2019 0.1653 0.1746 0.1635 0.1670 17,500 +0.00(+1.21%)
Apr 25, 2019 0.1668 0.1668 0.1550 0.1650 11,174 +0.00(+0.00%)
Apr 24, 2019 0.1501 0.1674 0.1501 0.1650 8,500 +0.01(+3.77%)
Apr 18, 2019 0.1590 0.1590 0.1590 0 +0.01(+4.88%)
Apr 16, 2019 0.1516 0.1516 0.1516 0 -0.01(-4.65%)
Apr 15, 2019 0.1649 0.1649 0.1590 0.1590 25,500 +0.00(+0.63%)
Apr 11, 2019 0.1580 0.1580 0.1580 0 -0.01(-4.30%)
Apr 10, 2019 0.1620 0.1651 0.1600 0.1651 19,331 -0.00(-0.54%)
Apr 09, 2019 0.1491 0.1660 0.1491 0.1660 2,633 +0.01(+6.62%)
Apr 08, 2019 0.1486 0.1557 0.1486 0.1557 21,431 +0.00(+2.50%)
Apr 05, 2019 0.1549 0.1549 0.1519 0.1519 25,000 -0.02(-10.65%)
Apr 03, 2019 0.1700 0.1700 0.1700 0 +0.00(+1.49%)
Apr 02, 2019 0.1660 0.1675 0.1660 0.1675 16,000 -0.00(-1.47%)
Apr 01, 2019 0.1900 0.1900 0.1700 0.1700 2,686 -0.01(-7.61%)
Mar 29, 2019 0.1814 0.1840 0.1814 0.1840 8,000 -0.00(-0.16%)
Mar 28, 2019 0.1880 0.1880 0.1843 0.1843 7,000 -0.00(-0.22%)
Mar 27, 2019 0.1880 0.1880 0.1847 0.1847 6,052 -0.01(-6.24%)
Mar 26, 2019 0.1539 0.2000 0.1539 0.1970 111,625 +0.03(+14.67%)
Mar 25, 2019 0.1544 0.1718 0.1544 0.1718 13,450 +0.02(+10.77%)
Mar 22, 2019 0.1500 0.1551 0.1500 0.1551 3,100 +0.01(+3.40%)
Mar 21, 2019 0.1550 0.1550 0.1500 0.1500 10,356 -0.01(-3.23%)
Mar 20, 2019 0.1594 0.1619 0.1550 0.1550 22,500 +0.00(+0.00%)
Mar 19, 2019 0.1500 0.1550 0.1500 0.1550 4,351 -0.01(-3.73%)
Mar 18, 2019 0.1577 0.1610 0.1463 0.1610 41,845 +0.01(+3.47%)
Mar 15, 2019 0.1556 0.1556 0.1556 0.1556 2,500 +0.01(+3.73%)
Mar 14, 2019 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-3.23%)
Mar 13, 2019 0.1550 0.1550 0.1550 0.1550 7,000 -0.01(-3.55%)
Mar 12, 2019 0.1500 0.1607 0.1500 0.1607 4,000 +0.00(+1.71%)
Mar 11, 2019 0.1497 0.1580 0.1497 0.1580 2,125 +0.00(+2.27%)
Mar 08, 2019 0.1690 0.1690 0.1545 0.1545 13,000 +0.00(+0.00%)
Mar 07, 2019 0.1506 0.1545 0.1506 0.1545 10,500 +0.01(+5.60%)
Mar 05, 2019 0.1463 0.1463 0.1463 0 -0.01(-5.12%)
Mar 04, 2019 0.1501 0.1578 0.1501 0.1542 15,650 +0.01(+3.84%)
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.