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: 3:17 PM EDT, Apr 25, 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 (%)
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%)
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%)
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.