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

Klondike Gold Corp (TSV: KG )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 24, 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 (%)
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%)
Oct 01, 2019 0.2500 0.2700 0.2500 0.2700 46,100 +0.02(+5.88%)
Sep 30, 2019 0.2450 0.2550 0.2400 0.2550 77,000 +0.02(+6.25%)
Sep 27, 2019 0.2550 0.2550 0.2400 0.2400 167,500 -0.02(-5.88%)
Sep 26, 2019 0.2450 0.2550 0.2450 0.2550 94,492 +0.01(+2.00%)
Sep 25, 2019 0.2800 0.2800 0.2250 0.2500 713,630 -0.04(-13.79%)
Sep 24, 2019 0.2950 0.3000 0.2900 0.2900 37,969 +0.01(+1.75%)
Sep 23, 2019 0.3250 0.3250 0.2850 0.2850 543,565 -0.04(-12.31%)
Sep 20, 2019 0.3300 0.3300 0.3250 0.3250 50,057 -0.01(-1.52%)
Sep 19, 2019 0.3350 0.3350 0.3250 0.3300 83,248 +0.00(+0.00%)
Sep 18, 2019 0.3300 0.3300 0.3300 0.3300 27,625 +0.00(+0.00%)
Sep 17, 2019 0.3400 0.3400 0.3300 0.3300 39,502 -0.02(-5.71%)
Sep 16, 2019 0.3400 0.3500 0.3350 0.3500 39,298 +0.01(+4.48%)
Sep 13, 2019 0.3400 0.3400 0.3350 0.3350 7,600 -0.01(-2.90%)
Sep 12, 2019 0.3500 0.3500 0.3350 0.3450 73,900 +0.01(+2.99%)
Sep 11, 2019 0.3400 0.3450 0.3350 0.3350 26,750 +0.00(+0.00%)
Sep 10, 2019 0.3550 0.3550 0.3250 0.3350 86,210 -0.01(-4.29%)
Sep 09, 2019 0.3500 0.3650 0.3500 0.3500 230,709 -0.01(-2.78%)
Sep 06, 2019 0.3650 0.3700 0.3600 0.3600 93,685 -0.01(-1.37%)
Sep 05, 2019 0.3750 0.3750 0.3600 0.3650 427,229 -0.02(-3.95%)
Sep 04, 2019 0.3900 0.3900 0.3800 0.3800 81,162 -0.01(-2.56%)
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.