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 (%)
Oct 31, 2016 0.1900 0.2000 0.1900 0.2000 45,000 +0.02(+8.11%)
Oct 28, 2016 0.1950 0.1950 0.1850 0.1850 31,000 -0.01(-5.13%)
Oct 27, 2016 0.1850 0.1950 0.1850 0.1950 4,000 +0.02(+8.33%)
Oct 26, 2016 0.1900 0.1900 0.1800 0.1800 28,263 -0.02(-7.69%)
Oct 25, 2016 0.1950 0.1950 0.1950 0.1950 7,500 +0.01(+2.63%)
Oct 24, 2016 0.1850 0.1900 0.1800 0.1900 16,500 +0.01(+2.70%)
Oct 21, 2016 0.1900 0.1900 0.1800 0.1850 33,000 +0.00(+0.00%)
Oct 20, 2016 0.2000 0.2050 0.1850 0.1850 48,500 -0.02(-9.76%)
Oct 19, 2016 0.2000 0.2050 0.2000 0.2050 7,000 +0.01(+5.13%)
Oct 18, 2016 0.1900 0.1950 0.1900 0.1950 37,000 +0.02(+8.33%)
Oct 17, 2016 0.1900 0.2000 0.1800 0.1800 116,500 -0.01(-5.26%)
Oct 14, 2016 0.2000 0.2050 0.1850 0.1900 65,500 +0.01(+2.70%)
Oct 13, 2016 0.1800 0.1900 0.1800 0.1850 120,330 -0.01(-2.63%)
Oct 12, 2016 0.1900 0.2000 0.1900 0.1900 211,900 -0.01(-5.00%)
Oct 11, 2016 0.2000 0.2100 0.2000 0.2000 64,000 +0.00(+0.00%)
Oct 07, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 06, 2016 0.1900 0.1950 0.1750 0.1950 103,420 +0.02(+11.43%)
Oct 05, 2016 0.1700 0.1750 0.1600 0.1750 163,200 +0.00(+2.94%)
Oct 04, 2016 0.1800 0.1800 0.1700 0.1700 120,677 -0.01(-5.56%)
Oct 03, 2016 0.1900 0.1900 0.1800 0.1800 149,000 -0.01(-2.70%)
Sep 30, 2016 0.1950 0.2100 0.1850 0.1850 220,850 -0.01(-2.63%)
Sep 29, 2016 0.2050 0.2100 0.1850 0.1900 295,700 -0.01(-5.00%)
Sep 28, 2016 0.2200 0.2200 0.1900 0.2000 306,500 -0.02(-9.09%)
Sep 27, 2016 0.2100 0.2200 0.2100 0.2200 74,300 +0.00(+0.00%)
Sep 26, 2016 0.2450 0.2450 0.2100 0.2200 133,500 -0.02(-8.33%)
Sep 23, 2016 0.2500 0.2500 0.2400 0.2400 11,000 +0.00(+0.00%)
Sep 22, 2016 0.2400 0.2450 0.2400 0.2400 260,000 -0.01(-2.04%)
Sep 21, 2016 0.2350 0.2450 0.2250 0.2450 73,168 +0.01(+6.52%)
Sep 20, 2016 0.2300 0.2450 0.2300 0.2300 102,500 +0.00(+0.00%)
Sep 19, 2016 0.2600 0.2700 0.2300 0.2300 95,812 -0.01(-4.17%)
Sep 16, 2016 0.2350 0.2500 0.2350 0.2400 46,000 +0.00(+0.00%)
Sep 15, 2016 0.2450 0.2450 0.2350 0.2400 40,000 -0.01(-4.00%)
Sep 14, 2016 0.2450 0.2500 0.2300 0.2500 84,000 +0.01(+2.04%)
Sep 13, 2016 0.2300 0.2450 0.2250 0.2450 262,000 +0.01(+6.52%)
Sep 12, 2016 0.2350 0.2350 0.2250 0.2300 143,530 -0.02(-8.00%)
Sep 09, 2016 0.2400 0.2550 0.2350 0.2500 151,334 +0.01(+4.17%)
Sep 08, 2016 0.2400 0.2450 0.2350 0.2400 83,211 -0.01(-2.04%)
Sep 07, 2016 0.2600 0.2600 0.2450 0.2450 65,700 -0.02(-7.55%)
Sep 06, 2016 0.2700 0.2700 0.2500 0.2650 219,814 +0.00(+0.00%)
Sep 02, 2016 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Sep 01, 2016 0.2500 0.2550 0.2400 0.2500 120,763 -0.01(-1.96%)
Aug 31, 2016 0.2400 0.2550 0.2400 0.2550 213,600 +0.01(+4.08%)
Aug 30, 2016 0.2650 0.2650 0.2400 0.2450 206,500 -0.03(-9.26%)
Aug 29, 2016 0.2700 0.2700 0.2600 0.2700 42,233 +0.01(+1.89%)
Aug 26, 2016 0.2700 0.2700 0.2600 0.2650 15,000 +0.01(+1.92%)
Aug 25, 2016 0.2600 0.2700 0.2550 0.2600 35,500 +0.01(+1.96%)
Aug 24, 2016 0.2750 0.2750 0.2500 0.2550 302,650 -0.03(-8.93%)
Aug 23, 2016 0.2800 0.2800 0.2700 0.2800 185,850 +0.01(+3.70%)
Aug 22, 2016 0.2850 0.2850 0.2650 0.2700 306,599 -0.02(-6.90%)
Aug 19, 2016 0.3000 0.3000 0.2900 0.2900 19,461 -0.01(-3.33%)
Aug 18, 2016 0.3000 0.3050 0.2850 0.3000 87,300 +0.00(+0.00%)
Aug 17, 2016 0.3000 0.3000 0.2900 0.3000 91,447 +0.00(+0.00%)
Aug 16, 2016 0.3100 0.3100 0.2950 0.3000 154,190 -0.01(-3.23%)
Aug 15, 2016 0.3000 0.3150 0.2900 0.3100 661,920 +0.02(+5.08%)
Aug 12, 2016 0.2900 0.3000 0.2800 0.2950 365,773 +0.01(+1.72%)
Aug 11, 2016 0.3200 0.3200 0.2650 0.2900 1,361,673 -0.03(-7.94%)
Aug 10, 2016 0.4050 0.4050 0.3050 0.3150 2,504,312 -0.09(-23.17%)
Aug 09, 2016 0.4000 0.4100 0.3850 0.4100 446,253 +0.01(+2.50%)
Aug 08, 2016 0.4050 0.4200 0.3950 0.4000 442,170 -0.05(-11.11%)
Aug 05, 2016 0.4000 0.4500 0.3650 0.4500 309,042 +0.05(+12.50%)
Aug 04, 2016 0.3700 0.4000 0.3700 0.4000 57,200 +0.03(+6.67%)
Aug 03, 2016 0.4100 0.4100 0.3750 0.3750 66,127 -0.03(-8.54%)
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.