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

Klondike Gold Corp (TSV: KG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 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 (%)
May 31, 2016 0.3250 0.3400 0.3250 0.3350 149,400 +0.03(+8.06%)
May 30, 2016 0.3200 0.3200 0.3100 0.3100 38,500 -0.02(-4.62%)
May 27, 2016 0.3300 0.3350 0.3100 0.3250 179,600 -0.01(-2.99%)
May 26, 2016 0.3300 0.3500 0.3300 0.3350 193,942 -0.01(-4.29%)
May 25, 2016 0.3450 0.3500 0.3350 0.3500 154,910 +0.02(+7.69%)
May 24, 2016 0.3600 0.3700 0.3250 0.3250 431,600 -0.02(-7.14%)
May 20, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 19, 2016 0.3200 0.3450 0.3100 0.3450 643,393 +0.01(+4.55%)
May 18, 2016 0.2850 0.3550 0.2850 0.3300 947,916 +0.05(+20.00%)
May 17, 2016 0.2850 0.3000 0.2750 0.2750 192,900 -0.01(-1.79%)
May 16, 2016 0.2950 0.3200 0.2800 0.2800 328,720 +0.00(+0.00%)
May 13, 2016 0.2600 0.2850 0.2550 0.2800 272,768 +0.03(+12.00%)
May 12, 2016 0.2000 0.2600 0.2000 0.2500 562,300 +0.05(+28.21%)
May 11, 2016 0.1900 0.1950 0.1850 0.1950 90,250 +0.02(+8.33%)
May 10, 2016 0.1800 0.1850 0.1750 0.1800 45,025 -0.01(-2.70%)
May 09, 2016 0.1900 0.1900 0.1750 0.1850 10,000 -0.01(-2.63%)
May 06, 2016 0.1850 0.1900 0.1850 0.1900 171,100 +0.01(+2.70%)
May 05, 2016 0.1850 0.1900 0.1850 0.1850 34,000 +0.00(+0.00%)
May 04, 2016 0.1900 0.1900 0.1750 0.1850 162,092 -0.01(-2.63%)
May 03, 2016 0.1900 0.1900 0.1800 0.1900 358,200 -0.01(-2.56%)
May 02, 2016 0.1900 0.2000 0.1900 0.1950 284,480 +0.01(+2.63%)
Apr 29, 2016 0.1900 0.1900 0.1900 0.1900 11,334 +0.00(+0.00%)
Apr 28, 2016 0.1900 0.1900 0.1850 0.1900 94,400 +0.00(+0.00%)
Apr 27, 2016 0.1850 0.1900 0.1850 0.1900 33,500 +0.01(+5.56%)
Apr 26, 2016 0.1950 0.1950 0.1800 0.1800 41,000 -0.01(-5.26%)
Apr 25, 2016 0.2100 0.2100 0.1850 0.1900 40,217 -0.01(-5.00%)
Apr 22, 2016 0.2050 0.2150 0.2000 0.2000 78,001 -0.02(-9.09%)
Apr 21, 2016 0.2250 0.2300 0.2200 0.2200 32,065 -0.01(-2.22%)
Apr 20, 2016 0.2200 0.2300 0.2100 0.2250 82,787 +0.01(+4.65%)
Apr 19, 2016 0.1900 0.2550 0.1900 0.2150 279,152 +0.03(+16.22%)
Apr 18, 2016 0.1800 0.1900 0.1800 0.1850 200,509 +0.01(+8.82%)
Apr 15, 2016 0.1750 0.1750 0.1700 0.1700 58,702 +0.00(+0.00%)
Apr 14, 2016 0.1750 0.1750 0.1700 0.1700 21,000 -0.01(-5.56%)
Apr 13, 2016 0.1800 0.1800 0.1700 0.1800 17,055 +0.00(+0.00%)
Apr 12, 2016 0.1800 0.1800 0.1750 0.1800 139,000 +0.01(+2.86%)
Apr 11, 2016 0.1600 0.1800 0.1600 0.1750 246,632 +0.01(+9.37%)
Apr 08, 2016 0.1600 0.1600 0.1550 0.1600 22,166 +0.00(+0.00%)
Apr 07, 2016 0.1700 0.1700 0.1600 0.1600 97,900 -0.01(-3.03%)
Apr 06, 2016 0.1600 0.1650 0.1550 0.1650 153,633 +0.01(+6.45%)
Apr 05, 2016 0.1400 0.1550 0.1350 0.1550 193,566 +0.01(+10.71%)
Apr 04, 2016 0.1500 0.1500 0.1400 0.1400 35,000 -0.01(-6.67%)
Mar 31, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 30, 2016 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.34%)
Mar 29, 2016 0.1450 0.1450 0.1450 0.1450 349,000 +0.00(+3.57%)
Mar 28, 2016 0.1450 0.1450 0.1400 0.1400 10,500 -0.01(-6.67%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2016 0.1500 0.1500 0.1500 0.1500 33,500 +0.00(+0.00%)
Mar 22, 2016 0.1500 0.1550 0.1500 0.1500 48,650 +0.00(+0.00%)
Mar 18, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 17, 2016 0.1500 0.1500 0.1500 0.1500 3,100 +0.01(+7.14%)
Mar 16, 2016 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+7.69%)
Mar 15, 2016 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Mar 14, 2016 0.1400 0.1400 0.1300 0.1300 9,002 -0.02(-13.33%)
Mar 11, 2016 0.1500 0.1500 0.1500 0.1500 4,400 +0.00(+0.00%)
Mar 10, 2016 0.1500 0.1500 0.1500 0.1500 22,000 +0.00(+0.00%)
Mar 09, 2016 0.1550 0.1550 0.1500 0.1500 6,600 +0.00(+0.00%)
Mar 08, 2016 0.1550 0.1550 0.1500 0.1500 37,000 +0.00(+0.00%)
Mar 07, 2016 0.1500 0.1500 0.1500 0.1500 1,001 -0.01(-3.23%)
Mar 04, 2016 0.1550 0.1600 0.1550 0.1550 20,000 +0.00(+0.00%)
Mar 03, 2016 0.1500 0.1550 0.1500 0.1550 25,500 +0.01(+6.90%)
Mar 02, 2016 0.1550 0.1550 0.1450 0.1450 7,710 -0.01(-6.45%)
Feb 29, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 25, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 24, 2016 0.1500 0.1600 0.1500 0.1600 33,000 +0.01(+6.67%)
Feb 23, 2016 0.1550 0.1550 0.1500 0.1500 30,000 +0.00(+0.00%)
Feb 22, 2016 0.1700 0.1700 0.1500 0.1500 68,000 -0.02(-11.76%)
Feb 19, 2016 0.1700 0.1750 0.1700 0.1700 7,500 +0.01(+6.25%)
Feb 18, 2016 0.1650 0.1650 0.1600 0.1600 50,000 -0.01(-5.88%)
Feb 17, 2016 0.1500 0.1700 0.1500 0.1700 64,878 +0.02(+13.33%)
Feb 12, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 11, 2016 0.1450 0.1450 0.1450 0.1450 15,000 -0.02(-12.12%)
Feb 10, 2016 0.1600 0.1650 0.1550 0.1650 38,000 +0.01(+3.13%)
Feb 09, 2016 0.1600 0.1650 0.1600 0.1600 28,167 +0.00(+0.00%)
Feb 08, 2016 0.1500 0.1650 0.1500 0.1600 55,133 +0.02(+14.29%)
Feb 05, 2016 0.1350 0.1400 0.1350 0.1400 50,000 +0.01(+3.70%)
Feb 04, 2016 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+0.00%)
Feb 02, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jan 29, 2016 0.1200 0.1200 0.1200 66 -0.02(-11.11%)
Jan 28, 2016 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Jan 26, 2016 0.1350 0.1350 0.1350 179 +0.02(+17.39%)
Jan 25, 2016 0.1150 0.1150 0.1150 0.1150 4,750 -0.01(-11.54%)
Jan 22, 2016 0.1200 0.1300 0.1200 0.1300 7,000 +0.01(+8.33%)
Jan 20, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 19, 2016 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Jan 18, 2016 0.1250 0.1250 0.1200 0.1200 49,000 -0.01(-4.00%)
Jan 15, 2016 0.1400 0.1400 0.1250 0.1250 2,650 -0.01(-7.41%)
Jan 14, 2016 0.1350 0.1350 0.1350 0.1350 43,000 +0.02(+12.50%)
Jan 11, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jan 08, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Jan 07, 2016 0.1150 0.1150 0.1050 0.1050 48,000 -0.01(-4.55%)
Jan 06, 2016 0.1200 0.1200 0.1100 0.1100 5,500 -0.01(-8.33%)
Jan 05, 2016 0.1050 0.1200 0.1050 0.1200 19,800 +0.01(+9.09%)
Dec 31, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2015 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Dec 29, 2015 0.1100 0.1100 0.1100 0.1100 8,333 -0.01(-8.33%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 23, 2015 0.1050 0.1050 0.1050 0.1050 100,100 -0.01(-4.55%)
Dec 22, 2015 0.1000 0.1100 0.1000 0.1100 11,000 +0.00(+0.00%)
Dec 21, 2015 0.1050 0.1100 0.1050 0.1100 55,467 +0.01(+10.00%)
Dec 18, 2015 0.1100 0.1100 0.0900 0.1000 285,667 -0.01(-9.09%)
Dec 17, 2015 0.1100 0.1100 0.1100 0.1100 20,030 +0.00(+0.00%)
Dec 16, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Dec 14, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 09, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 07, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 03, 2015 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Dec 02, 2015 0.1100 0.1150 0.1000 0.1150 26,500 +0.01(+9.52%)
Nov 30, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 26, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 25, 2015 0.1050 0.1050 0.1050 0.1050 3,202 +0.00(+0.00%)
Nov 23, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 20, 2015 0.1050 0.1050 0.1050 0.1050 4,633 -0.01(-8.70%)
Nov 17, 2015 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Nov 16, 2015 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Nov 13, 2015 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Nov 12, 2015 0.1150 0.1150 0.1100 0.1100 0 -0.01(-4.35%)
Nov 11, 2015 0.1200 0.1200 0.1150 0.1150 24,700 -0.00(-4.17%)
Nov 10, 2015 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Nov 09, 2015 0.1200 0.1200 0.1200 0.1200 1,700 -0.01(-4.00%)
Nov 03, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Nov 02, 2015 0.1150 0.1150 0.1150 0.1150 533 -0.01(-8.00%)
Oct 30, 2015 0.1300 0.1350 0.1250 0.1250 61,100 +0.00(+0.00%)
Oct 29, 2015 0.1150 0.1300 0.1150 0.1250 173,500 +0.01(+13.64%)
Oct 28, 2015 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Oct 27, 2015 0.0950 0.1050 0.0950 0.1050 354,394 +0.01(+16.67%)
Oct 26, 2015 0.1000 0.1050 0.0850 0.0900 185,100 -0.01(-10.00%)
Oct 22, 2015 0.1000 0.1000 0.1000 125 +0.00(+0.00%)
Oct 19, 2015 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Oct 16, 2015 0.1200 0.1200 0.1000 0.1000 285,000 -0.00(-4.76%)
Oct 15, 2015 0.1200 0.1300 0.1050 0.1050 782,229 -0.03(-19.23%)
Oct 14, 2015 0.1300 0.1300 0.1300 0.1300 5,020 +0.01(+4.00%)
Oct 13, 2015 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Oct 09, 2015 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Oct 08, 2015 0.1300 0.1300 0.1100 0.1150 37,500 -0.01(-8.00%)
Oct 07, 2015 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Oct 06, 2015 0.1250 0.1300 0.1250 0.1250 9,500 -0.01(-7.41%)
Oct 05, 2015 0.1000 0.1350 0.1000 0.1350 156,700 +0.04(+35.00%)
Oct 02, 2015 0.0900 0.1000 0.0900 0.1000 85,900 +0.01(+5.26%)
Oct 01, 2015 0.0900 0.0950 0.0900 0.0950 30,000 +0.01(+11.76%)
Sep 30, 2015 0.0850 0.0950 0.0850 0.0850 64,500 -0.00(-5.56%)
Sep 29, 2015 0.0900 0.0900 0.0900 0.0900 13,000 -0.01(-5.26%)
Sep 28, 2015 0.0900 0.0950 0.0850 0.0950 213,500 +0.01(+5.56%)
Sep 25, 2015 0.0800 0.1100 0.0800 0.0900 940,000 -0.01(-14.29%)
Sep 24, 2015 0.0800 0.1050 0.0800 0.1050 170,000 +0.03(+40.00%)
Sep 23, 2015 0.0800 0.0800 0.0750 0.0750 11,200 -0.01(-6.25%)
Sep 21, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 18, 2015 0.0750 0.0750 0.0750 0.0750 20,200 -0.01(-6.25%)
Sep 17, 2015 0.0850 0.0850 0.0750 0.0800 67,650 +0.00(+0.00%)
Sep 16, 2015 0.0800 0.0800 0.0800 0.0800 46,722 +0.01(+6.67%)
Sep 15, 2015 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Sep 14, 2015 0.0800 0.0800 0.0800 0.0800 116,500 -0.01(-5.88%)
Sep 11, 2015 0.0800 0.0850 0.0800 0.0850 245,172 +0.00(+0.00%)
Sep 10, 2015 0.0900 0.0900 0.0850 0.0850 37,666 +0.00(+0.00%)
Sep 08, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 03, 2015 0.1000 0.1000 0.0900 0.0950 123,000 +0.01(+5.56%)
Sep 02, 2015 0.0850 0.0950 0.0850 0.0900 28,007 +0.00(+0.00%)
Sep 01, 2015 0.0900 0.0950 0.0900 0.0900 184,000 +0.00(+0.00%)
Aug 31, 2015 0.0900 0.0900 0.0900 0.0900 116,000 -0.01(-5.26%)
Aug 28, 2015 0.0900 0.1000 0.0900 0.0950 85,000 +0.01(+5.56%)
Aug 27, 2015 0.0950 0.0950 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 26, 2015 0.1000 0.1000 0.0900 0.0900 149,003 +0.00(+0.00%)
Aug 25, 2015 0.1100 0.1100 0.0900 0.0900 95,000 -0.01(-5.26%)
Aug 24, 2015 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Aug 21, 2015 0.0900 0.0900 0.0900 0.0900 110,000 +0.00(+0.00%)
Aug 20, 2015 0.0900 0.0900 0.0900 0.0900 48,066 +0.00(+0.00%)
Aug 19, 2015 0.0900 0.0900 0.0900 0.0900 54,000 +0.00(+0.00%)
Aug 18, 2015 0.0950 0.0950 0.0900 0.0900 12,000 +0.00(+0.00%)
Aug 12, 2015 0.0900 0.0900 0.0900 666 +0.00(+0.00%)
Aug 06, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 05, 2015 0.0850 0.0900 0.0850 0.0900 15,000 -0.01(-5.26%)
Aug 04, 2015 0.0950 0.0950 0.0950 0.0950 4,025 +0.00(+0.00%)
Jul 30, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 27, 2015 0.0900 0.0900 0.0900 475 +0.00(+0.00%)
Jul 24, 2015 0.0900 0.0900 0.0900 0.0900 5,023 +0.00(+0.00%)
Jul 23, 2015 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jul 22, 2015 0.0900 0.0950 0.0800 0.0900 193,573 +0.00(+0.00%)
Jul 21, 2015 0.0900 0.0950 0.0900 0.0900 115,796 +0.00(+0.00%)
Jul 17, 2015 0.0900 0.0900 0.0900 700 +0.00(+0.00%)
Jul 16, 2015 0.1100 0.1100 0.0900 0.0900 458,500 -0.02(-18.18%)
Jul 15, 2015 0.1100 0.1100 0.1100 0.1100 13,469 +0.00(+0.00%)
Jul 13, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 09, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 08, 2015 0.1100 0.1100 0.1100 0.1100 5,020 +0.01(+10.00%)
Jul 07, 2015 0.1050 0.1050 0.1000 0.1000 46,500 -0.00(-4.76%)
Jul 06, 2015 0.1200 0.1200 0.1050 0.1050 57,330 -0.01(-8.70%)
Jul 03, 2015 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Jul 02, 2015 0.1350 0.1350 0.1150 0.1150 53,500 -0.02(-14.81%)
Jun 30, 2015 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 22, 2015 0.1200 0.1200 0.1200 266 -0.02(-11.11%)
Jun 19, 2015 0.1350 0.1350 0.1350 0.1350 19,550 -0.01(-3.57%)
Jun 18, 2015 0.1300 0.1400 0.1300 0.1400 78,000 -0.01(-6.67%)
Jun 17, 2015 0.1250 0.1500 0.1200 0.1500 85,006 +0.02(+20.00%)
Jun 15, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 12, 2015 0.1250 0.1300 0.1250 0.1300 12,000 +0.01(+4.00%)
Jun 11, 2015 0.1350 0.1350 0.1200 0.1250 204,000 -0.01(-7.41%)
Jun 10, 2015 0.1350 0.1350 0.1350 0.1350 2,300 -0.01(-10.00%)
Jun 09, 2015 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jun 05, 2015 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jun 03, 2015 0.1300 0.1300 0.1300 166 +0.00(+0.00%)
Jun 02, 2015 0.1400 0.1400 0.1300 0.1300 108,500 -0.01(-7.14%)
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.