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

Klondike Gold Corp (TSV: KG )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 31, 2017 0.3400 0.3400 0.3050 0.3050 130,941 -0.03(-7.58%)
Oct 30, 2017 0.3550 0.3600 0.3200 0.3300 98,433 -0.02(-7.04%)
Oct 27, 2017 0.3300 0.3550 0.3300 0.3550 48,433 +0.01(+4.41%)
Oct 26, 2017 0.3250 0.3700 0.3200 0.3400 113,250 +0.02(+4.62%)
Oct 25, 2017 0.3600 0.3600 0.3200 0.3250 131,740 -0.05(-13.33%)
Oct 24, 2017 0.2950 0.3750 0.2900 0.3750 384,144 +0.08(+25.00%)
Oct 23, 2017 0.3100 0.3200 0.2850 0.3000 304,388 -0.02(-6.25%)
Oct 20, 2017 0.3300 0.3350 0.3200 0.3200 141,300 -0.02(-4.48%)
Oct 19, 2017 0.3400 0.3500 0.3300 0.3350 167,973 -0.01(-1.47%)
Oct 18, 2017 0.3600 0.3600 0.3400 0.3400 123,933 -0.02(-5.56%)
Oct 17, 2017 0.3550 0.3700 0.3500 0.3600 156,453 +0.01(+1.41%)
Oct 16, 2017 0.3900 0.3900 0.3550 0.3550 416,708 -0.04(-8.97%)
Oct 13, 2017 0.3900 0.3950 0.3800 0.3900 178,855 +0.00(+0.00%)
Oct 12, 2017 0.4000 0.4100 0.3800 0.3900 199,205 -0.02(-3.70%)
Oct 11, 2017 0.4150 0.4200 0.4050 0.4050 109,599 -0.01(-2.41%)
Oct 10, 2017 0.4300 0.4300 0.4150 0.4150 206,619 -0.02(-3.49%)
Oct 06, 2017 0.4300 0.4400 0.4150 0.4300 165,004 -0.01(-2.27%)
Oct 05, 2017 0.4200 0.4400 0.4050 0.4400 135,879 +0.03(+6.02%)
Oct 04, 2017 0.4300 0.4350 0.4000 0.4150 286,682 -0.01(-2.35%)
Oct 03, 2017 0.4400 0.4400 0.4150 0.4250 99,839 -0.02(-3.41%)
Oct 02, 2017 0.4200 0.4650 0.4200 0.4400 201,919 +0.03(+6.02%)
Sep 29, 2017 0.4300 0.4300 0.4100 0.4150 111,975 -0.02(-3.49%)
Sep 28, 2017 0.4200 0.4300 0.4150 0.4300 345,435 +0.01(+2.38%)
Sep 27, 2017 0.4250 0.4250 0.4100 0.4200 186,918 +0.01(+2.44%)
Sep 26, 2017 0.4100 0.4250 0.4100 0.4100 105,623 -0.01(-1.20%)
Sep 25, 2017 0.4100 0.4200 0.3950 0.4150 286,213 +0.01(+1.22%)
Sep 22, 2017 0.3950 0.4100 0.3850 0.4100 314,235 +0.02(+6.49%)
Sep 21, 2017 0.3950 0.4000 0.3750 0.3850 368,640 -0.01(-2.53%)
Sep 20, 2017 0.4000 0.4200 0.3900 0.3950 529,335 +0.00(+0.00%)
Sep 19, 2017 0.3800 0.4000 0.3800 0.3950 285,286 +0.03(+6.76%)
Sep 18, 2017 0.4000 0.4100 0.3700 0.3700 920,990 -0.07(-15.91%)
Sep 15, 2017 0.4500 0.4750 0.4400 0.4400 654,432 -0.01(-1.12%)
Sep 14, 2017 0.4050 0.4550 0.3600 0.4450 1,677,474 +0.05(+14.10%)
Sep 13, 2017 0.4650 0.4650 0.3900 0.3900 1,184,483 -0.08(-17.02%)
Sep 12, 2017 0.5200 0.5200 0.4700 0.4700 492,211 -0.04(-7.84%)
Sep 11, 2017 0.5000 0.5200 0.5000 0.5100 217,593 +0.00(+0.00%)
Sep 08, 2017 0.5300 0.5300 0.5000 0.5100 298,365 -0.01(-1.92%)
Sep 07, 2017 0.5400 0.5400 0.5100 0.5200 223,908 +0.01(+1.96%)
Sep 06, 2017 0.5400 0.5400 0.5100 0.5100 339,292 -0.03(-5.56%)
Sep 05, 2017 0.5300 0.5700 0.5200 0.5400 880,939 +0.01(+1.89%)
Sep 01, 2017 0.5100 0.5300 0.4950 0.5300 483,116 +0.02(+3.92%)
Aug 31, 2017 0.5300 0.5500 0.4950 0.5100 739,008 +0.00(+0.00%)
Aug 30, 2017 0.5600 0.5700 0.4950 0.5100 853,185 -0.05(-8.93%)
Aug 29, 2017 0.6000 0.6000 0.5600 0.5600 945,742 -0.03(-5.08%)
Aug 28, 2017 0.5400 0.6000 0.5400 0.5900 1,994,521 +0.07(+13.46%)
Aug 25, 2017 0.5300 0.5800 0.4850 0.5200 3,751,896 +0.01(+1.96%)
Aug 24, 2017 0.4200 0.5100 0.4150 0.5100 1,917,737 +0.10(+24.39%)
Aug 23, 2017 0.4600 0.4650 0.4050 0.4100 1,520,980 -0.04(-8.89%)
Aug 22, 2017 0.4600 0.4850 0.3850 0.4500 6,336,193 +0.10(+28.57%)
Aug 21, 2017 0.3800 0.4700 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 18, 2017 0.3550 0.3600 0.3400 0.3500 243,600 +0.00(+0.00%)
Aug 17, 2017 0.3400 0.3650 0.3400 0.3500 265,599 -0.02(-4.11%)
Aug 16, 2017 0.3350 0.3650 0.3300 0.3650 554,176 +0.02(+7.35%)
Aug 15, 2017 0.3400 0.3500 0.3300 0.3400 219,570 +0.00(+0.00%)
Aug 14, 2017 0.3450 0.3550 0.3350 0.3400 603,603 +0.01(+3.03%)
Aug 11, 2017 0.3350 0.3400 0.3300 0.3300 133,400 -0.01(-1.49%)
Aug 10, 2017 0.3200 0.3350 0.3200 0.3350 106,300 +0.00(+0.00%)
Aug 09, 2017 0.2950 0.3350 0.2950 0.3350 279,493 +0.05(+15.52%)
Aug 08, 2017 0.2850 0.2900 0.2800 0.2900 167,200 +0.01(+1.75%)
Aug 04, 2017 0.2900 0.3000 0.2700 0.2850 133,200 +0.01(+3.64%)
Aug 03, 2017 0.2950 0.3000 0.2750 0.2750 181,382 -0.02(-6.78%)
Aug 02, 2017 0.3100 0.3200 0.2950 0.2950 2,287,400 -0.01(-1.67%)
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.