Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Klondike Gold Cp (TSV: KG )

0.2300 CAD UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 24, 2020 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 (%)
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.