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 (%)
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%)
Jun 01, 2015 0.1400 0.1400 0.1400 0.1400 47,250 +0.01(+7.69%)
May 29, 2015 0.1400 0.1400 0.1300 0.1300 336,800 -0.03(-18.75%)
May 28, 2015 0.1450 0.1600 0.1400 0.1600 21,000 +0.02(+10.34%)
May 26, 2015 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
May 25, 2015 0.1550 0.1600 0.1550 0.1600 12,800 +0.02(+14.29%)
May 19, 2015 0.1400 0.1400 0.1400 66 -0.03(-17.65%)
May 15, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 14, 2015 0.1600 0.1600 0.1600 0.1600 3,133 +0.00(+0.00%)
May 13, 2015 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+3.23%)
May 12, 2015 0.1600 0.1600 0.1550 0.1550 19,500 -0.01(-3.13%)
May 11, 2015 0.1600 0.1600 0.1600 0.1600 3,400 -0.01(-3.03%)
May 08, 2015 0.1850 0.1850 0.1650 0.1650 2,900 +0.01(+6.45%)
May 07, 2015 0.1550 0.1550 0.1550 0.1550 1,500 -0.04(-18.42%)
May 06, 2015 0.1900 0.1950 0.1900 0.1900 33,500 +0.05(+31.03%)
May 04, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 30, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 29, 2015 0.1450 0.1500 0.1400 0.1500 49,000 +0.01(+3.45%)
Apr 28, 2015 0.1450 0.1500 0.1450 0.1450 59,500 -0.01(-3.33%)
Apr 27, 2015 0.1500 0.1500 0.1450 0.1500 167,066 +0.01(+7.14%)
Apr 23, 2015 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Apr 22, 2015 0.1700 0.1700 0.1700 0.1700 9,740 +0.00(+0.00%)
Apr 20, 2015 0.1700 0.1700 0.1700 173 -0.01(-5.56%)
Apr 16, 2015 0.1800 0.1800 0.1800 56 -0.01(-5.26%)
Apr 13, 2015 0.1900 0.1900 0.1900 286 +0.00(+0.00%)
Apr 10, 2015 0.2100 0.2100 0.1900 0.1900 31,000 +0.00(+0.00%)
Apr 09, 2015 0.1900 0.1900 0.1900 0.1900 80,030 +0.00(+0.00%)
Apr 08, 2015 0.1900 0.1900 0.1900 0.1900 28,000 -0.01(-5.00%)
Apr 07, 2015 0.2000 0.2000 0.2000 0.2000 9,000 +0.01(+2.56%)
Apr 06, 2015 0.1950 0.1950 0.1950 0.1950 3,000 +0.02(+8.33%)
Mar 31, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 30, 2015 0.1850 0.1850 0.1800 0.1800 55,000 -0.02(-10.00%)
Mar 26, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 25, 2015 0.2000 0.2000 0.2000 0.2000 18,250 +0.00(+0.00%)
Mar 24, 2015 0.2000 0.2000 0.2000 0.2000 25,133 +0.02(+11.11%)
Mar 23, 2015 0.2000 0.2000 0.1800 0.1800 13,050 +0.00(+0.00%)
Mar 20, 2015 0.2000 0.2000 0.2000 0.1800 50,033 -0.02(-7.69%)
Mar 19, 2015 0.1850 0.1950 0.1850 0.1950 10,955 -0.02(-11.36%)
Mar 18, 2015 0.2100 0.2200 0.2100 0.2200 5,002 +0.04(+18.92%)
Mar 17, 2015 0.1850 0.1850 0.1850 0.1850 50,000 +0.01(+2.78%)
Mar 16, 2015 0.1900 0.1950 0.1800 0.1800 48,505 -0.01(-5.26%)
Mar 13, 2015 0.1900 0.1900 0.1900 0.1900 38,036 +0.01(+5.56%)
Mar 11, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 10, 2015 0.2000 0.2000 0.1900 0.1900 77,633 -0.01(-5.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 05, 2015 0.1900 0.1900 0.1900 0.1900 47,200 -0.01(-2.56%)
Mar 04, 2015 0.2100 0.2100 0.1950 0.1950 5,601 -0.02(-11.36%)
Mar 03, 2015 0.2200 0.2300 0.2200 0.2200 103,000 +0.01(+4.76%)
Mar 02, 2015 0.2100 0.2200 0.2100 0.2100 120,340 -0.02(-8.70%)
Feb 26, 2015 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Feb 25, 2015 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Feb 24, 2015 0.2400 0.2400 0.2000 0.2000 17,000 -0.04(-16.67%)
Feb 19, 2015 0.2400 0.2400 0.2400 101 +0.00(+0.00%)
Feb 11, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 10, 2015 0.2400 0.2400 0.2400 0.2400 15,079 +0.00(+0.00%)
Feb 09, 2015 0.2400 0.2400 0.2400 0.2400 5,108 +0.00(+0.00%)
Feb 06, 2015 0.2500 0.2500 0.2400 0.2400 55,433 -0.03(-9.43%)
Feb 04, 2015 0.2650 0.2650 0.2650 448 +0.02(+6.00%)
Feb 03, 2015 0.2550 0.2550 0.2500 0.2500 20,000 -0.02(-5.66%)
Jan 30, 2015 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Jan 29, 2015 0.2500 0.2500 0.2500 0.2500 21,700 +0.00(+0.00%)
Jan 28, 2015 0.2600 0.2600 0.2500 0.2500 66,000 -0.02(-5.66%)
Jan 27, 2015 0.2350 0.2650 0.2350 0.2650 60,776 +0.05(+20.45%)
Jan 26, 2015 0.2300 0.2300 0.2200 0.2200 62,000 +0.00(+0.00%)
Jan 23, 2015 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Jan 22, 2015 0.2300 0.2300 0.2100 0.2100 106,016 -0.02(-8.70%)
Jan 21, 2015 0.2100 0.2300 0.2100 0.2300 87,433 +0.03(+15.00%)
Jan 20, 2015 0.2000 0.2100 0.2000 0.2000 24,600 -0.01(-4.76%)
Jan 19, 2015 0.2000 0.2100 0.2000 0.2100 14,174 +0.04(+23.53%)
Jan 16, 2015 0.2000 0.2000 0.1700 0.1700 33,800 +0.03(+21.43%)
Jan 09, 2015 0.1400 0.1400 0.1400 16 +0.01(+3.70%)
Jan 08, 2015 0.1350 0.1350 0.1350 0.1350 3,333 +0.01(+3.85%)
Dec 23, 2014 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Dec 18, 2014 0.1500 0.1500 0.1500 33 +0.01(+7.14%)
Dec 16, 2014 0.1400 0.1400 0.1400 66 +0.02(+16.67%)
Dec 12, 2014 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 10, 2014 0.1300 0.1300 0.1300 300 -0.02(-13.33%)
Dec 09, 2014 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Dec 08, 2014 0.1400 0.1500 0.1350 0.1500 52,206 +0.00(+0.00%)
Dec 03, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 01, 2014 0.1500 0.1500 0.1500 66 +0.01(+3.45%)
Nov 26, 2014 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 25, 2014 0.1500 0.1650 0.1400 0.1400 43,482 -0.03(-17.65%)
Nov 21, 2014 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 19, 2014 0.1500 0.1500 0.1500 100 -0.01(-6.25%)
Nov 18, 2014 0.1600 0.1600 0.1600 0.1600 867 +0.00(+0.00%)
Nov 17, 2014 0.1400 0.1600 0.1400 0.1600 9,111 +0.02(+14.29%)
Nov 12, 2014 0.1400 0.1400 0.1400 6 +0.00(+0.00%)
Nov 11, 2014 0.1400 0.1600 0.1400 0.1400 125,033 -0.01(-6.67%)
Nov 10, 2014 0.1500 0.1500 0.1500 0.1500 24,096 -0.01(-6.25%)
Nov 07, 2014 0.1500 0.1600 0.1500 0.1600 20,290 +0.01(+6.67%)
Nov 05, 2014 0.1500 0.1500 0.1500 53 +0.00(+0.00%)
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.