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

Klondike Gold Corp (OP: KDKGF )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, May 15, 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 (%)
Mar 31, 2022 0.1616 0.1616 0.1549 0.1549 3,443 +0.00(+2.24%)
Mar 30, 2022 0.1536 0.1544 0.1511 0.1515 47,560 +0.00(+0.80%)
Mar 29, 2022 0.1503 0.1537 0.1490 0.1503 78,000 -0.00(-2.53%)
Mar 28, 2022 0.1603 0.1760 0.1486 0.1542 80,700 -0.00(-0.39%)
Mar 25, 2022 0.1548 0.1548 0.1548 0.1548 44,004 -0.00(-2.82%)
Mar 24, 2022 0.1580 0.1650 0.1576 0.1593 80,256 +0.00(+0.82%)
Mar 23, 2022 0.1560 0.1620 0.1560 0.1580 103,800 -0.00(-0.25%)
Mar 22, 2022 0.1560 0.1606 0.1557 0.1584 113,355 +0.00(+2.19%)
Mar 21, 2022 0.1624 0.1688 0.1500 0.1550 140,630 +0.00(+1.97%)
Mar 17, 2022 0.1520 0 +0.01(+3.61%)
Mar 16, 2022 0.1380 0.1467 0.1300 0.1467 17,750 -0.00(-0.54%)
Mar 15, 2022 0.1475 0.1475 0.1475 0.1475 7,060 +0.00(+1.72%)
Mar 14, 2022 0.1500 0.1520 0.1450 0.1450 52,544 -0.01(-4.61%)
Mar 11, 2022 0.1510 0.1574 0.1510 0.1520 38,306 -0.00(-1.94%)
Mar 10, 2022 0.1550 0.1550 0.1550 0.1550 250 +0.01(+6.31%)
Mar 08, 2022 0.1458 0 -0.01(-5.32%)
Mar 07, 2022 0.1540 0.1540 0.1540 0.1540 1,050 +0.01(+4.05%)
Mar 04, 2022 0.1490 0.1490 0.1469 0.1480 13,395 +0.01(+3.50%)
Mar 03, 2022 0.1331 0.1430 0.1331 0.1430 11,000 +0.01(+6.72%)
Mar 02, 2022 0.1338 0.1360 0.1324 0.1340 38,500 -0.01(-3.60%)
Mar 01, 2022 0.1390 0.1412 0.1390 0.1390 12,774 +0.00(+2.58%)
Feb 28, 2022 0.1361 0.1361 0.1282 0.1355 21,000 -0.00(-0.07%)
Feb 25, 2022 0.1356 0.1356 0.1356 0.1356 9,000 +0.01(+6.77%)
Feb 24, 2022 0.1270 0.1431 0.1270 0.1270 10,800 -0.01(-5.72%)
Feb 22, 2022 0.1347 0 +0.00(+0.90%)
Feb 18, 2022 0.1335 0 -0.00(-1.40%)
Feb 17, 2022 0.1354 0.1354 0.1354 0.1354 5,000 -0.00(-0.37%)
Feb 16, 2022 0.1450 0.1450 0.1359 0.1359 2,000 +0.01(+5.35%)
Feb 15, 2022 0.1261 0.1290 0.1261 0.1290 51,020 +0.00(+1.57%)
Feb 14, 2022 0.1320 0.1390 0.1245 0.1270 16,500 -0.02(-11.06%)
Feb 11, 2022 0.1428 0.1428 0.1428 0.1428 1,050 +0.00(+2.00%)
Feb 09, 2022 0.1400 0 +0.01(+7.69%)
Feb 08, 2022 0.1300 0.1300 0.1300 0.1300 3,660 -0.00(-1.14%)
Feb 07, 2022 0.1300 0.1315 0.1300 0.1315 20,958 +0.00(+1.23%)
Feb 04, 2022 0.1299 0.1299 0.1299 0.1299 1,085 +0.01(+10.65%)
Feb 03, 2022 0.1223 0.1223 0.1172 0.1174 20,000 -0.01(-9.69%)
Feb 01, 2022 0.1300 0 -0.00(-0.69%)
Jan 31, 2022 0.1174 0.1309 0.1150 0.1309 2,240 +0.00(+3.72%)
Jan 28, 2022 0.1199 0.1262 0.1199 0.1262 1,200 -0.00(-2.92%)
Jan 27, 2022 0.1295 0.1300 0.1260 0.1300 11,528 +0.01(+10.17%)
Jan 26, 2022 0.1283 0.1283 0.1162 0.1180 9,752 -0.01(-10.61%)
Jan 25, 2022 0.1320 0.1320 0.1320 0.1320 128 +0.01(+10.74%)
Jan 24, 2022 0.1100 0.1230 0.1100 0.1192 19,625 -0.00(-1.32%)
Jan 21, 2022 0.1208 0.1208 0.1208 0.1208 3,000 -0.00(-3.82%)
Jan 20, 2022 0.1196 0.1256 0.1192 0.1256 25,355 +0.00(+2.36%)
Jan 19, 2022 0.1110 0.1227 0.1106 0.1227 165,000 -0.01(-7.74%)
Jan 18, 2022 0.1330 0.1330 0.1216 0.1330 4,430 -0.01(-3.69%)
Jan 13, 2022 0.1381 0 +0.01(+9.69%)
Jan 12, 2022 0.1181 0.1259 0.1181 0.1259 45,200 +0.00(+1.61%)
Jan 11, 2022 0.1200 0.1239 0.1181 0.1239 16,825 -0.01(-5.35%)
Jan 07, 2022 0.1309 0.1309 0.1309 0 +0.00(+1.95%)
Jan 06, 2022 0.1250 0.1284 0.1250 0.1284 3,100 -0.00(-3.17%)
Jan 05, 2022 0.1280 0.1326 0.1280 0.1326 4,488 -0.00(-1.78%)
Jan 04, 2022 0.1350 0.1350 0.1350 0.1350 50,000 +0.02(+12.50%)
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.