Skip to main content

Klondike Gold Corp (TSV: KG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 30, 2019 0.2950 0.2950 0.2800 0.2800 35,900 -0.00(-1.75%)
Dec 27, 2019 0.2950 0.2950 0.2850 0.2850 47,266 -0.01(-3.39%)
Dec 24, 2019 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Dec 23, 2019 0.2900 0.2900 0.2800 0.2800 79,958 -0.01(-3.45%)
Dec 20, 2019 0.2950 0.2950 0.2850 0.2900 21,387 +0.00(+0.00%)
Dec 19, 2019 0.2850 0.2950 0.2850 0.2900 33,965 +0.01(+1.75%)
Dec 18, 2019 0.2700 0.2850 0.2700 0.2850 11,765 +0.01(+5.56%)
Dec 17, 2019 0.2750 0.2750 0.2700 0.2700 15,000 -0.01(-3.57%)
Dec 16, 2019 0.2850 0.2850 0.2700 0.2800 25,550 +0.00(+0.00%)
Dec 13, 2019 0.2850 0.2850 0.2800 0.2800 15,300 +0.01(+3.70%)
Dec 12, 2019 0.2750 0.2850 0.2700 0.2700 45,500 -0.01(-1.82%)
Dec 11, 2019 0.2700 0.2750 0.2700 0.2750 43,850 +0.01(+3.77%)
Dec 10, 2019 0.2700 0.2700 0.2600 0.2650 55,450 +0.01(+1.92%)
Dec 09, 2019 0.2700 0.2700 0.2500 0.2600 29,100 +0.00(+0.00%)
Dec 06, 2019 0.2750 0.2750 0.2600 0.2600 37,500 -0.01(-1.89%)
Dec 05, 2019 0.2700 0.2700 0.2600 0.2650 108,100 +0.00(+0.00%)
Dec 04, 2019 0.2600 0.2700 0.2550 0.2650 31,550 +0.01(+3.92%)
Dec 03, 2019 0.2550 0.2550 0.2550 200 +0.00(+0.00%)
Dec 02, 2019 0.2450 0.2550 0.2400 0.2550 37,903 +0.01(+2.00%)
Nov 29, 2019 0.2600 0.2600 0.2500 0.2500 33,000 -0.01(-1.96%)
Nov 28, 2019 0.2500 0.2550 0.2400 0.2550 1,094,500 +0.00(+0.00%)
Nov 27, 2019 0.2600 0.2600 0.2500 0.2550 64,870 +0.01(+2.00%)
Nov 26, 2019 0.2600 0.2600 0.2500 0.2500 87,200 -0.01(-3.85%)
Nov 25, 2019 0.2500 0.2600 0.2450 0.2600 27,506 +0.01(+4.00%)
Nov 22, 2019 0.2500 0.2600 0.2300 0.2500 109,000 +0.02(+8.70%)
Nov 21, 2019 0.2300 0.2350 0.2250 0.2300 118,131 -0.00(-2.13%)
Nov 20, 2019 0.2300 0.2350 0.2300 0.2350 223,725 +0.01(+6.82%)
Nov 19, 2019 0.2350 0.2350 0.2200 0.2200 104,300 -0.02(-8.33%)
Nov 18, 2019 0.2400 0.2400 0.2350 0.2400 24,075 +0.01(+2.13%)
Nov 15, 2019 0.2400 0.2500 0.2350 0.2350 95,832 -0.02(-6.00%)
Nov 14, 2019 0.2600 0.2600 0.2400 0.2500 67,181 +0.01(+4.17%)
Nov 13, 2019 0.2350 0.2400 0.2350 0.2400 15,250 +0.01(+4.35%)
Nov 12, 2019 0.2300 0.2350 0.2300 0.2300 13,000 -0.00(-2.13%)
Nov 11, 2019 0.2350 0.2350 0.2350 300 +0.00(+0.00%)
Nov 08, 2019 0.2400 0.2400 0.2300 0.2350 39,000 -0.01(-2.08%)
Nov 07, 2019 0.2550 0.2550 0.2400 0.2400 36,286 -0.02(-5.88%)
Nov 06, 2019 0.2400 0.2550 0.2400 0.2550 103,375 +0.01(+4.08%)
Nov 05, 2019 0.2500 0.2500 0.2450 0.2450 15,000 -0.01(-2.00%)
Nov 04, 2019 0.2400 0.2600 0.2400 0.2500 19,500 +0.01(+2.04%)
Nov 01, 2019 0.2600 0.2600 0.2400 0.2450 53,000 -0.02(-5.77%)
Oct 31, 2019 0.2550 0.2600 0.2550 0.2600 27,520 +0.00(+0.00%)
Oct 30, 2019 0.2500 0.2600 0.2500 0.2600 9,900 +0.01(+4.00%)
Oct 28, 2019 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Oct 25, 2019 0.2400 0.2550 0.2300 0.2550 78,050 +0.02(+10.87%)
Oct 24, 2019 0.2350 0.2400 0.2300 0.2300 35,625 +0.00(+0.00%)
Oct 23, 2019 0.2300 0.2300 0.2250 0.2300 36,000 +0.01(+2.22%)
Oct 22, 2019 0.2500 0.2500 0.2250 0.2250 17,700 -0.02(-10.00%)
Oct 21, 2019 0.2500 0.2500 0.2250 0.2500 111,400 +0.01(+4.17%)
Oct 18, 2019 0.2500 0.2500 0.2400 0.2400 149,378 -0.01(-2.04%)
Oct 17, 2019 0.2500 0.2550 0.2450 0.2450 29,400 -0.01(-2.00%)
Oct 16, 2019 0.2500 0.2500 0.2500 0.2500 21,600 -0.01(-1.96%)
Oct 15, 2019 0.2600 0.2600 0.2500 0.2550 119,371 +0.01(+2.00%)
Oct 11, 2019 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Oct 10, 2019 0.2600 0.2650 0.2600 0.2650 28,760 +0.02(+6.00%)
Oct 09, 2019 0.2650 0.2700 0.2500 0.2500 47,610 -0.01(-3.85%)
Oct 08, 2019 0.2650 0.2650 0.2600 0.2600 36,176 +0.01(+1.96%)
Oct 07, 2019 0.2650 0.2750 0.2550 0.2550 44,250 -0.01(-3.77%)
Oct 04, 2019 0.2550 0.2650 0.2550 0.2650 32,100 +0.01(+3.92%)
Oct 03, 2019 0.2600 0.2600 0.2450 0.2550 32,000 -0.01(-3.77%)
Oct 02, 2019 0.2600 0.2650 0.2550 0.2650 112,325 -0.01(-1.85%)
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.