Klondike Gold Cp (TSV: KG )

0.2300 CAD UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 0.2450 0.2500 0.2300 0.2300 41,400 -0.02(-8.00%)
Sep 22, 2020 0.2350 0.2500 0.2350 0.2500 40,966 +0.02(+6.38%)
Sep 21, 2020 0.2400 0.2400 0.2350 0.2350 96,499 -0.02(-6.00%)
Sep 18, 2020 0.2600 0.2600 0.2500 0.2500 30,100 +0.00(+0.00%)
Sep 17, 2020 0.2450 0.2500 0.2400 0.2500 65,640 +0.01(+2.04%)
Sep 16, 2020 0.2450 0.2500 0.2350 0.2450 77,833 +0.00(+0.00%)
Sep 15, 2020 0.2500 0.2550 0.2400 0.2450 93,716 -0.01(-2.00%)
Sep 14, 2020 0.2350 0.2500 0.2350 0.2500 68,538 +0.01(+2.04%)
Sep 11, 2020 0.2400 0.2450 0.2400 0.2450 22,690 +0.00(+0.00%)
Sep 10, 2020 0.2400 0.2450 0.2300 0.2450 74,420 +0.01(+2.08%)
Sep 09, 2020 0.2600 0.2600 0.2400 0.2400 83,438 -0.02(-5.88%)
Sep 08, 2020 0.2500 0.2550 0.2500 0.2550 47,500 +0.00(+0.00%)
Sep 04, 2020 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Sep 03, 2020 0.2600 0.2600 0.2550 0.2550 25,885 -0.01(-1.92%)
Sep 02, 2020 0.2700 0.2750 0.2600 0.2600 74,810 -0.01(-3.70%)
Sep 01, 2020 0.2750 0.2800 0.2700 0.2700 44,418 -0.01(-3.57%)
Aug 31, 2020 0.2700 0.2800 0.2600 0.2800 116,789 +0.01(+3.70%)
Aug 28, 2020 0.2700 0.2750 0.2600 0.2700 49,373 -0.01(-3.57%)
Aug 27, 2020 0.2900 0.2900 0.2800 0.2800 29,000 -0.01(-3.45%)
Aug 26, 2020 0.2550 0.2900 0.2550 0.2900 95,700 +0.04(+16.00%)
Aug 25, 2020 0.2600 0.2650 0.2500 0.2500 152,727 -0.02(-5.66%)
Aug 24, 2020 0.2850 0.2950 0.2650 0.2650 152,278 -0.02(-5.36%)
Aug 21, 2020 0.2950 0.2950 0.2800 0.2800 73,797 -0.01(-3.45%)
Aug 20, 2020 0.3050 0.3050 0.2900 0.2900 264,321 -0.02(-4.92%)
Aug 19, 2020 0.3200 0.3200 0.3050 0.3050 97,958 -0.02(-4.69%)
Aug 18, 2020 0.3350 0.3500 0.3200 0.3200 202,518 +0.00(+0.00%)
Aug 17, 2020 0.3300 0.3350 0.3150 0.3200 331,609 -0.01(-3.03%)
Aug 14, 2020 0.3250 0.3300 0.3250 0.3300 18,800 +0.00(+0.00%)
Aug 13, 2020 0.3300 0.3300 0.3300 0.3300 86,984 +0.01(+3.13%)
Aug 12, 2020 0.3200 0.3250 0.3200 0.3200 14,489 +0.00(+0.00%)
Aug 11, 2020 0.3200 0.3200 0.3100 0.3200 148,648 -0.01(-3.03%)
Aug 10, 2020 0.3250 0.3350 0.3200 0.3300 77,252 +0.01(+1.54%)
Aug 07, 2020 0.3400 0.3400 0.3250 0.3250 97,874 -0.02(-5.80%)
Aug 06, 2020 0.3700 0.3700 0.3400 0.3450 135,972 -0.03(-6.76%)
Aug 05, 2020 0.3500 0.3750 0.3500 0.3700 73,242 +0.02(+5.71%)
Aug 04, 2020 0.3300 0.3500 0.3200 0.3500 114,550 +0.03(+9.37%)
Jul 31, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 30, 2020 0.3700 0.3700 0.3100 0.3100 421,493 -0.06(-16.22%)
Jul 29, 2020 0.3750 0.3750 0.3650 0.3700 58,678 +0.00(+0.00%)
Jul 28, 2020 0.3800 0.3850 0.3650 0.3700 85,473 +0.00(+0.00%)
Jul 27, 2020 0.3700 0.3800 0.3650 0.3700 183,285 +0.01(+1.37%)
Jul 24, 2020 0.3700 0.3700 0.3550 0.3650 120,427 -0.01(-1.35%)
Jul 23, 2020 0.3400 0.3700 0.3400 0.3700 486,981 +0.04(+12.12%)
Jul 22, 2020 0.3450 0.3500 0.3250 0.3300 128,940 -0.01(-1.49%)
Jul 21, 2020 0.3300 0.3400 0.3300 0.3350 173,725 +0.01(+1.52%)
Jul 20, 2020 0.3200 0.3300 0.3200 0.3300 81,890 +0.01(+3.13%)
Jul 17, 2020 0.3200 0.3200 0.3050 0.3200 65,714 -0.01(-1.54%)
Jul 16, 2020 0.3300 0.3300 0.3200 0.3250 61,527 -0.02(-4.41%)
Jul 15, 2020 0.3400 0.3450 0.3400 0.3400 58,400 -0.00(-1.45%)
Jul 14, 2020 0.3250 0.3500 0.3250 0.3450 216,093 +0.02(+6.15%)
Jul 13, 2020 0.3350 0.3450 0.3250 0.3250 106,525 +0.01(+1.56%)
Jul 10, 2020 0.3350 0.3400 0.3200 0.3200 41,475 -0.02(-5.88%)
Jul 09, 2020 0.3400 0.3400 0.3300 0.3400 88,083 +0.00(+0.00%)
Jul 08, 2020 0.3400 0.3400 0.3250 0.3400 174,216 +0.01(+1.49%)
Jul 07, 2020 0.3350 0.3400 0.3250 0.3350 160,387 +0.00(+0.00%)
Jul 06, 2020 0.3350 0.3500 0.3350 0.3350 83,947 +0.01(+3.08%)
Jul 03, 2020 0.3300 0.3400 0.3250 0.3250 101,000 -0.02(-4.41%)
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.