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 (%)
Apr 30, 2020 0.2350 0.2350 0.2200 0.2200 89,450 -0.01(-6.38%)
Apr 29, 2020 0.2300 0.2350 0.2250 0.2350 143,500 +0.00(+2.17%)
Apr 28, 2020 0.2300 0.2300 0.2200 0.2300 86,099 +0.01(+2.22%)
Apr 27, 2020 0.2200 0.2300 0.2200 0.2250 94,704 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.2250 0.2100 0.2250 68,000 +0.01(+4.65%)
Apr 23, 2020 0.2050 0.2200 0.2050 0.2150 34,500 +0.01(+2.38%)
Apr 22, 2020 0.2050 0.2150 0.2050 0.2100 42,950 +0.01(+2.44%)
Apr 21, 2020 0.2100 0.2150 0.2050 0.2050 42,199 -0.01(-2.38%)
Apr 20, 2020 0.2200 0.2200 0.2100 0.2100 157,100 -0.01(-4.55%)
Apr 17, 2020 0.2300 0.2300 0.2200 0.2200 9,500 -0.01(-2.22%)
Apr 16, 2020 0.2200 0.2250 0.2150 0.2250 38,200 +0.02(+9.76%)
Apr 15, 2020 0.2250 0.2250 0.2050 0.2050 110,000 -0.01(-2.38%)
Apr 14, 2020 0.2150 0.2250 0.2100 0.2100 194,690 +0.00(+0.00%)
Apr 13, 2020 0.1950 0.2100 0.1950 0.2100 121,250 +0.02(+10.53%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 08, 2020 0.2000 0.2000 0.1950 0.1950 38,367 -0.01(-2.50%)
Apr 07, 2020 0.1950 0.2000 0.1950 0.2000 93,000 +0.01(+5.26%)
Apr 06, 2020 0.2000 0.2000 0.1900 0.1900 124,883 -0.01(-5.00%)
Apr 03, 2020 0.1950 0.2000 0.1950 0.2000 77,300 +0.01(+5.26%)
Apr 02, 2020 0.2000 0.2000 0.1900 0.1900 230,850 +0.00(+0.00%)
Apr 01, 2020 0.2000 0.2000 0.1900 0.1900 34,544 +0.00(+0.00%)
Mar 31, 2020 0.1800 0.1900 0.1800 0.1900 39,100 +0.01(+5.56%)
Mar 30, 2020 0.2000 0.2000 0.1800 0.1800 90,209 -0.04(-16.28%)
Mar 27, 2020 0.1950 0.2150 0.1950 0.2150 1,500 +0.02(+13.16%)
Mar 26, 2020 0.1950 0.1950 0.1900 0.1900 154,765 -0.01(-5.00%)
Mar 25, 2020 0.1800 0.2000 0.1800 0.2000 100,435 +0.01(+5.26%)
Mar 24, 2020 0.1900 0.2100 0.1900 0.1900 399,000 +0.01(+5.56%)
Mar 23, 2020 0.1950 0.1950 0.1700 0.1800 45,124 +0.00(+0.00%)
Mar 20, 2020 0.1900 0.1900 0.1800 0.1800 38,000 -0.01(-5.26%)
Mar 19, 2020 0.1800 0.1900 0.1750 0.1900 56,700 +0.00(+0.00%)
Mar 18, 2020 0.2000 0.2000 0.1800 0.1900 43,500 +0.00(+0.00%)
Mar 17, 2020 0.1650 0.2100 0.1650 0.1900 197,387 +0.01(+2.70%)
Mar 16, 2020 0.1700 0.1850 0.1400 0.1850 235,000 -0.02(-7.50%)
Mar 13, 2020 0.1750 0.2200 0.1750 0.2000 107,769 +0.03(+17.65%)
Mar 12, 2020 0.1950 0.1950 0.1500 0.1700 107,130 -0.02(-10.53%)
Mar 11, 2020 0.2000 0.2000 0.1800 0.1900 105,000 -0.01(-5.00%)
Mar 10, 2020 0.2150 0.2150 0.2000 0.2000 123,000 -0.01(-4.76%)
Mar 09, 2020 0.2150 0.2150 0.2050 0.2100 349,970 -0.01(-2.33%)
Mar 06, 2020 0.2300 0.2300 0.2150 0.2150 87,769 -0.01(-4.44%)
Mar 05, 2020 0.2300 0.2300 0.2200 0.2250 42,000 +0.00(+0.00%)
Mar 04, 2020 0.2350 0.2350 0.2200 0.2250 111,110 +0.01(+2.27%)
Mar 03, 2020 0.2200 0.2300 0.2200 0.2200 72,500 +0.00(+0.00%)
Mar 02, 2020 0.2350 0.2350 0.2200 0.2200 49,602 -0.01(-6.38%)
Feb 28, 2020 0.2400 0.2400 0.2100 0.2350 244,489 -0.02(-6.00%)
Feb 27, 2020 0.2600 0.2600 0.2500 0.2500 285,900 -0.03(-9.09%)
Feb 26, 2020 0.2750 0.2750 0.2750 0.2750 38,001 +0.01(+3.77%)
Feb 25, 2020 0.2800 0.2800 0.2650 0.2650 61,600 -0.02(-5.36%)
Feb 24, 2020 0.2800 0.2850 0.2800 0.2800 215,476 -0.00(-1.75%)
Feb 21, 2020 0.2950 0.3000 0.2850 0.2850 122,640 +0.00(+1.79%)
Feb 20, 2020 0.3100 0.3100 0.2800 0.2800 51,000 -0.02(-6.67%)
Feb 19, 2020 0.3100 0.3100 0.3000 0.3000 34,969 +0.01(+1.69%)
Feb 18, 2020 0.2900 0.3000 0.2900 0.2950 48,070 +0.01(+5.36%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 13, 2020 0.2750 0.2900 0.2750 0.2800 49,600 +0.00(+0.00%)
Feb 12, 2020 0.2800 0.2800 0.2750 0.2800 14,000 +0.00(+0.00%)
Feb 10, 2020 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Feb 07, 2020 0.2800 0.2900 0.2800 0.2850 28,900 +0.00(+1.79%)
Feb 06, 2020 0.2950 0.2950 0.2800 0.2800 55,259 -0.01(-3.45%)
Feb 05, 2020 0.2800 0.2900 0.2800 0.2900 25,934 +0.01(+3.57%)
Feb 04, 2020 0.2900 0.2900 0.2800 0.2800 124,645 -0.02(-8.20%)
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.