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 (%)
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%)
Aug 02, 2016 0.4000 0.4100 0.3900 0.4100 338,499 +0.02(+5.13%)
Jul 29, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 28, 2016 0.3900 0.3950 0.3700 0.3900 223,525 +0.02(+4.00%)
Jul 27, 2016 0.3350 0.3800 0.3350 0.3750 459,000 +0.04(+11.94%)
Jul 26, 2016 0.3100 0.3350 0.3100 0.3350 26,950 +0.03(+9.84%)
Jul 25, 2016 0.3200 0.3200 0.3050 0.3050 74,000 -0.02(-6.15%)
Jul 22, 2016 0.3450 0.3500 0.3100 0.3250 99,500 -0.02(-5.80%)
Jul 21, 2016 0.3300 0.3500 0.3300 0.3450 259,500 +0.02(+7.81%)
Jul 20, 2016 0.3150 0.3200 0.3150 0.3200 26,500 +0.01(+1.59%)
Jul 19, 2016 0.3100 0.3150 0.3100 0.3150 41,500 +0.00(+0.00%)
Jul 18, 2016 0.3050 0.3150 0.3000 0.3150 112,000 +0.01(+3.28%)
Jul 15, 2016 0.3250 0.3250 0.3050 0.3050 69,043 -0.01(-3.17%)
Jul 14, 2016 0.3250 0.3500 0.3150 0.3150 325,853 -0.01(-1.56%)
Jul 13, 2016 0.3350 0.3350 0.3150 0.3200 147,029 -0.01(-3.03%)
Jul 12, 2016 0.3400 0.3500 0.3100 0.3300 205,990 -0.01(-2.94%)
Jul 11, 2016 0.2750 0.3400 0.2700 0.3400 410,495 +0.06(+21.43%)
Jul 08, 2016 0.2950 0.2950 0.2800 56,300 -0.01(-5.08%)
Jul 07, 2016 0.2900 0.2950 0.2850 0.2950 88,200 +0.00(+0.00%)
Jul 05, 2016 0.2950 0.3000 0.2800 0.2950 186,543 +0.00(+0.00%)
Jul 04, 2016 0.2850 0.3000 0.2800 0.2950 153,003 +0.01(+5.36%)
Jun 30, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jun 29, 2016 0.2700 0.2750 0.2600 0.2750 125,163 +0.01(+1.85%)
Jun 28, 2016 0.2800 0.2800 0.2500 0.2700 60,700 +0.02(+5.88%)
Jun 27, 2016 0.2650 0.2800 0.2550 0.2550 141,300 -0.02(-5.56%)
Jun 24, 2016 0.2800 0.2800 0.2700 0.2700 157,300 -0.01(-3.57%)
Jun 23, 2016 0.2850 0.2850 0.2700 0.2800 50,000 +0.00(+0.00%)
Jun 22, 2016 0.2800 0.2800 0.2750 0.2800 103,840 -0.01(-5.08%)
Jun 21, 2016 0.2900 0.2950 0.2750 0.2950 18,500 +0.01(+3.51%)
Jun 20, 2016 0.3000 0.3000 0.2850 0.2850 135,100 -0.02(-5.00%)
Jun 17, 2016 0.2850 0.3050 0.2800 0.3000 192,421 +0.02(+7.14%)
Jun 16, 2016 0.3100 0.3100 0.2800 0.2800 203,750 -0.03(-9.68%)
Jun 15, 2016 0.3000 0.3150 0.2950 0.3100 210,488 +0.01(+1.64%)
Jun 14, 2016 0.3400 0.3400 0.2850 0.3050 634,800 -0.04(-10.29%)
Jun 13, 2016 0.3800 0.3800 0.3400 0.3400 119,188 -0.01(-4.23%)
Jun 10, 2016 0.3550 0.3600 0.3300 0.3550 63,360 +0.01(+1.43%)
Jun 09, 2016 0.4000 0.4100 0.3400 0.3500 579,800 -0.05(-12.50%)
Jun 08, 2016 0.3650 0.4000 0.3650 0.4000 131,425 +0.00(+0.00%)
Jun 07, 2016 0.4000 0.4000 0.4000 0.4000 23,345 +0.00(+0.00%)
Jun 06, 2016 0.3900 0.4000 0.3650 0.4000 164,995 +0.01(+2.56%)
Jun 03, 2016 0.3600 0.4200 0.3600 0.3900 141,400 +0.03(+8.33%)
Jun 02, 2016 0.3300 0.3600 0.3200 0.3600 211,400 +0.02(+7.46%)
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.