Skip to main content

Klondike Gold Corp (TSV: KG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 30, 2020 0.3700 0.3700 0.3100 0.3100 421,493 -0.06(-16.22%)
Jul 29, 2020 0.3750 0.3750 0.3650 0.3700 58,678 +0.00(+0.00%)
Jul 28, 2020 0.3800 0.3850 0.3650 0.3700 85,473 +0.00(+0.00%)
Jul 27, 2020 0.3700 0.3800 0.3650 0.3700 183,285 +0.01(+1.37%)
Jul 24, 2020 0.3700 0.3700 0.3550 0.3650 120,427 -0.01(-1.35%)
Jul 23, 2020 0.3400 0.3700 0.3400 0.3700 486,981 +0.04(+12.12%)
Jul 22, 2020 0.3450 0.3500 0.3250 0.3300 128,940 -0.01(-1.49%)
Jul 21, 2020 0.3300 0.3400 0.3300 0.3350 173,725 +0.01(+1.52%)
Jul 20, 2020 0.3200 0.3300 0.3200 0.3300 81,890 +0.01(+3.13%)
Jul 17, 2020 0.3200 0.3200 0.3050 0.3200 65,714 -0.01(-1.54%)
Jul 16, 2020 0.3300 0.3300 0.3200 0.3250 61,527 -0.02(-4.41%)
Jul 15, 2020 0.3400 0.3450 0.3400 0.3400 58,400 -0.00(-1.45%)
Jul 14, 2020 0.3250 0.3500 0.3250 0.3450 216,093 +0.02(+6.15%)
Jul 13, 2020 0.3350 0.3450 0.3250 0.3250 106,525 +0.01(+1.56%)
Jul 10, 2020 0.3350 0.3400 0.3200 0.3200 41,475 -0.02(-5.88%)
Jul 09, 2020 0.3400 0.3400 0.3300 0.3400 88,083 +0.00(+0.00%)
Jul 08, 2020 0.3400 0.3400 0.3250 0.3400 174,216 +0.01(+1.49%)
Jul 07, 2020 0.3350 0.3400 0.3250 0.3350 160,387 +0.00(+0.00%)
Jul 06, 2020 0.3350 0.3500 0.3350 0.3350 83,947 +0.01(+3.08%)
Jul 03, 2020 0.3300 0.3400 0.3250 0.3250 101,000 -0.02(-4.41%)
Jul 02, 2020 0.3200 0.3400 0.3200 0.3400 319,372 +0.01(+3.03%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Jun 29, 2020 0.2900 0.3000 0.2900 0.3000 48,000 +0.02(+5.26%)
Jun 26, 2020 0.2850 0.2900 0.2750 0.2850 42,737 +0.00(+1.79%)
Jun 25, 2020 0.2850 0.2850 0.2800 0.2800 38,308 -0.00(-1.75%)
Jun 24, 2020 0.2900 0.2900 0.2850 0.2850 30,250 -0.01(-1.72%)
Jun 23, 2020 0.2900 0.3200 0.2900 0.2900 150,300 +0.01(+3.57%)
Jun 22, 2020 0.2750 0.2800 0.2750 0.2800 66,201 +0.01(+1.82%)
Jun 19, 2020 0.2900 0.2900 0.2750 0.2750 53,800 -0.01(-5.17%)
Jun 18, 2020 0.2900 0.2950 0.2900 0.2900 30,901 -0.01(-3.33%)
Jun 17, 2020 0.2950 0.3000 0.2950 0.3000 65,584 -0.01(-1.64%)
Jun 16, 2020 0.2900 0.3050 0.2900 0.3050 57,909 +0.02(+5.17%)
Jun 15, 2020 0.3000 0.3000 0.2850 0.2900 64,566 +0.01(+1.75%)
Jun 12, 2020 0.2900 0.2900 0.2800 0.2850 15,675 -0.01(-1.72%)
Jun 11, 2020 0.3150 0.3150 0.2900 0.2900 80,615 -0.03(-7.94%)
Jun 10, 2020 0.3050 0.3150 0.3000 0.3150 36,400 +0.02(+5.00%)
Jun 09, 2020 0.3000 0.3000 0.2950 0.3000 43,398 +0.00(+0.00%)
Jun 08, 2020 0.2850 0.3000 0.2850 0.3000 40,050 +0.01(+1.69%)
Jun 05, 2020 0.2800 0.2950 0.2800 0.2950 47,985 +0.00(+0.00%)
Jun 04, 2020 0.2950 0.2950 0.2800 0.2950 51,145 +0.01(+5.36%)
Jun 03, 2020 0.3000 0.3000 0.2800 0.2800 86,035 -0.02(-6.67%)
Jun 02, 2020 0.3000 0.3000 0.2900 0.3000 82,815 +0.01(+3.45%)
Jun 01, 2020 0.2950 0.3200 0.2900 0.2900 318,458 -0.01(-1.69%)
May 29, 2020 0.2850 0.2950 0.2850 0.2950 81,695 +0.01(+1.72%)
May 28, 2020 0.2800 0.2950 0.2800 0.2900 32,750 +0.02(+7.41%)
May 27, 2020 0.2800 0.2800 0.2700 0.2700 22,449 +0.00(+0.00%)
May 26, 2020 0.2800 0.2800 0.2700 0.2700 37,500 -0.01(-3.57%)
May 25, 2020 0.2800 0.2800 0.2750 0.2800 18,100 +0.01(+1.82%)
May 22, 2020 0.2700 0.2850 0.2700 0.2750 76,500 +0.00(+0.00%)
May 21, 2020 0.2850 0.2850 0.2650 0.2750 41,210 -0.01(-3.51%)
May 20, 2020 0.2600 0.2850 0.2550 0.2850 115,309 +0.03(+11.76%)
May 19, 2020 0.2650 0.2650 0.2400 0.2550 247,407 -0.01(-1.92%)
May 15, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
May 14, 2020 0.2500 0.2600 0.2500 0.2550 50,000 +0.01(+2.00%)
May 13, 2020 0.2600 0.2600 0.2500 0.2500 35,772 -0.02(-5.66%)
May 12, 2020 0.2600 0.2650 0.2550 0.2650 74,500 +0.01(+1.92%)
May 11, 2020 0.2700 0.2750 0.2600 0.2600 159,900 +0.01(+1.96%)
May 08, 2020 0.2500 0.2650 0.2500 0.2550 107,750 +0.01(+2.00%)
May 07, 2020 0.2350 0.2500 0.2350 0.2500 93,500 +0.02(+8.70%)
May 06, 2020 0.2300 0.2300 0.2200 0.2300 48,000 +0.00(+0.00%)
May 05, 2020 0.2300 0.2300 0.2200 0.2300 34,791 +0.01(+4.55%)
May 04, 2020 0.2350 0.2350 0.2200 0.2200 102,000 -0.01(-2.22%)
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.