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 (%)
Mar 31, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 30, 2016 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+10.34%)
Mar 29, 2016 0.1450 0.1450 0.1450 0.1450 349,000 +0.00(+3.57%)
Mar 28, 2016 0.1450 0.1450 0.1400 0.1400 10,500 -0.01(-6.67%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2016 0.1500 0.1500 0.1500 0.1500 33,500 +0.00(+0.00%)
Mar 22, 2016 0.1500 0.1550 0.1500 0.1500 48,650 +0.00(+0.00%)
Mar 18, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 17, 2016 0.1500 0.1500 0.1500 0.1500 3,100 +0.01(+7.14%)
Mar 16, 2016 0.1400 0.1400 0.1400 0.1400 7,000 +0.01(+7.69%)
Mar 15, 2016 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Mar 14, 2016 0.1400 0.1400 0.1300 0.1300 9,002 -0.02(-13.33%)
Mar 11, 2016 0.1500 0.1500 0.1500 0.1500 4,400 +0.00(+0.00%)
Mar 10, 2016 0.1500 0.1500 0.1500 0.1500 22,000 +0.00(+0.00%)
Mar 09, 2016 0.1550 0.1550 0.1500 0.1500 6,600 +0.00(+0.00%)
Mar 08, 2016 0.1550 0.1550 0.1500 0.1500 37,000 +0.00(+0.00%)
Mar 07, 2016 0.1500 0.1500 0.1500 0.1500 1,001 -0.01(-3.23%)
Mar 04, 2016 0.1550 0.1600 0.1550 0.1550 20,000 +0.00(+0.00%)
Mar 03, 2016 0.1500 0.1550 0.1500 0.1550 25,500 +0.01(+6.90%)
Mar 02, 2016 0.1550 0.1550 0.1450 0.1450 7,710 -0.01(-6.45%)
Feb 29, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 25, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 24, 2016 0.1500 0.1600 0.1500 0.1600 33,000 +0.01(+6.67%)
Feb 23, 2016 0.1550 0.1550 0.1500 0.1500 30,000 +0.00(+0.00%)
Feb 22, 2016 0.1700 0.1700 0.1500 0.1500 68,000 -0.02(-11.76%)
Feb 19, 2016 0.1700 0.1750 0.1700 0.1700 7,500 +0.01(+6.25%)
Feb 18, 2016 0.1650 0.1650 0.1600 0.1600 50,000 -0.01(-5.88%)
Feb 17, 2016 0.1500 0.1700 0.1500 0.1700 64,878 +0.02(+13.33%)
Feb 12, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 11, 2016 0.1450 0.1450 0.1450 0.1450 15,000 -0.02(-12.12%)
Feb 10, 2016 0.1600 0.1650 0.1550 0.1650 38,000 +0.01(+3.13%)
Feb 09, 2016 0.1600 0.1650 0.1600 0.1600 28,167 +0.00(+0.00%)
Feb 08, 2016 0.1500 0.1650 0.1500 0.1600 55,133 +0.02(+14.29%)
Feb 05, 2016 0.1350 0.1400 0.1350 0.1400 50,000 +0.01(+3.70%)
Feb 04, 2016 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+0.00%)
Feb 02, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jan 29, 2016 0.1200 0.1200 0.1200 66 -0.02(-11.11%)
Jan 28, 2016 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Jan 26, 2016 0.1350 0.1350 0.1350 179 +0.02(+17.39%)
Jan 25, 2016 0.1150 0.1150 0.1150 0.1150 4,750 -0.01(-11.54%)
Jan 22, 2016 0.1200 0.1300 0.1200 0.1300 7,000 +0.01(+8.33%)
Jan 20, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 19, 2016 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Jan 18, 2016 0.1250 0.1250 0.1200 0.1200 49,000 -0.01(-4.00%)
Jan 15, 2016 0.1400 0.1400 0.1250 0.1250 2,650 -0.01(-7.41%)
Jan 14, 2016 0.1350 0.1350 0.1350 0.1350 43,000 +0.02(+12.50%)
Jan 11, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jan 08, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Jan 07, 2016 0.1150 0.1150 0.1050 0.1050 48,000 -0.01(-4.55%)
Jan 06, 2016 0.1200 0.1200 0.1100 0.1100 5,500 -0.01(-8.33%)
Jan 05, 2016 0.1050 0.1200 0.1050 0.1200 19,800 +0.01(+9.09%)
Dec 31, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2015 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Dec 29, 2015 0.1100 0.1100 0.1100 0.1100 8,333 -0.01(-8.33%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 23, 2015 0.1050 0.1050 0.1050 0.1050 100,100 -0.01(-4.55%)
Dec 22, 2015 0.1000 0.1100 0.1000 0.1100 11,000 +0.00(+0.00%)
Dec 21, 2015 0.1050 0.1100 0.1050 0.1100 55,467 +0.01(+10.00%)
Dec 18, 2015 0.1100 0.1100 0.0900 0.1000 285,667 -0.01(-9.09%)
Dec 17, 2015 0.1100 0.1100 0.1100 0.1100 20,030 +0.00(+0.00%)
Dec 16, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Dec 14, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 09, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 07, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 03, 2015 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Dec 02, 2015 0.1100 0.1150 0.1000 0.1150 26,500 +0.01(+9.52%)
Nov 30, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 26, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 25, 2015 0.1050 0.1050 0.1050 0.1050 3,202 +0.00(+0.00%)
Nov 23, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 20, 2015 0.1050 0.1050 0.1050 0.1050 4,633 -0.01(-8.70%)
Nov 17, 2015 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Nov 16, 2015 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Nov 13, 2015 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Nov 12, 2015 0.1150 0.1150 0.1100 0.1100 0 -0.01(-4.35%)
Nov 11, 2015 0.1200 0.1200 0.1150 0.1150 24,700 -0.00(-4.17%)
Nov 10, 2015 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Nov 09, 2015 0.1200 0.1200 0.1200 0.1200 1,700 -0.01(-4.00%)
Nov 03, 2015 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Nov 02, 2015 0.1150 0.1150 0.1150 0.1150 533 -0.01(-8.00%)
Oct 30, 2015 0.1300 0.1350 0.1250 0.1250 61,100 +0.00(+0.00%)
Oct 29, 2015 0.1150 0.1300 0.1150 0.1250 173,500 +0.01(+13.64%)
Oct 28, 2015 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Oct 27, 2015 0.0950 0.1050 0.0950 0.1050 354,394 +0.01(+16.67%)
Oct 26, 2015 0.1000 0.1050 0.0850 0.0900 185,100 -0.01(-10.00%)
Oct 22, 2015 0.1000 0.1000 0.1000 125 +0.00(+0.00%)
Oct 19, 2015 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Oct 16, 2015 0.1200 0.1200 0.1000 0.1000 285,000 -0.00(-4.76%)
Oct 15, 2015 0.1200 0.1300 0.1050 0.1050 782,229 -0.03(-19.23%)
Oct 14, 2015 0.1300 0.1300 0.1300 0.1300 5,020 +0.01(+4.00%)
Oct 13, 2015 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Oct 09, 2015 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Oct 08, 2015 0.1300 0.1300 0.1100 0.1150 37,500 -0.01(-8.00%)
Oct 07, 2015 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Oct 06, 2015 0.1250 0.1300 0.1250 0.1250 9,500 -0.01(-7.41%)
Oct 05, 2015 0.1000 0.1350 0.1000 0.1350 156,700 +0.04(+35.00%)
Oct 02, 2015 0.0900 0.1000 0.0900 0.1000 85,900 +0.01(+5.26%)
Oct 01, 2015 0.0900 0.0950 0.0900 0.0950 30,000 +0.01(+11.76%)
Sep 30, 2015 0.0850 0.0950 0.0850 0.0850 64,500 -0.00(-5.56%)
Sep 29, 2015 0.0900 0.0900 0.0900 0.0900 13,000 -0.01(-5.26%)
Sep 28, 2015 0.0900 0.0950 0.0850 0.0950 213,500 +0.01(+5.56%)
Sep 25, 2015 0.0800 0.1100 0.0800 0.0900 940,000 -0.01(-14.29%)
Sep 24, 2015 0.0800 0.1050 0.0800 0.1050 170,000 +0.03(+40.00%)
Sep 23, 2015 0.0800 0.0800 0.0750 0.0750 11,200 -0.01(-6.25%)
Sep 21, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 18, 2015 0.0750 0.0750 0.0750 0.0750 20,200 -0.01(-6.25%)
Sep 17, 2015 0.0850 0.0850 0.0750 0.0800 67,650 +0.00(+0.00%)
Sep 16, 2015 0.0800 0.0800 0.0800 0.0800 46,722 +0.01(+6.67%)
Sep 15, 2015 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Sep 14, 2015 0.0800 0.0800 0.0800 0.0800 116,500 -0.01(-5.88%)
Sep 11, 2015 0.0800 0.0850 0.0800 0.0850 245,172 +0.00(+0.00%)
Sep 10, 2015 0.0900 0.0900 0.0850 0.0850 37,666 +0.00(+0.00%)
Sep 08, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 03, 2015 0.1000 0.1000 0.0900 0.0950 123,000 +0.01(+5.56%)
Sep 02, 2015 0.0850 0.0950 0.0850 0.0900 28,007 +0.00(+0.00%)
Sep 01, 2015 0.0900 0.0950 0.0900 0.0900 184,000 +0.00(+0.00%)
Aug 31, 2015 0.0900 0.0900 0.0900 0.0900 116,000 -0.01(-5.26%)
Aug 28, 2015 0.0900 0.1000 0.0900 0.0950 85,000 +0.01(+5.56%)
Aug 27, 2015 0.0950 0.0950 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 26, 2015 0.1000 0.1000 0.0900 0.0900 149,003 +0.00(+0.00%)
Aug 25, 2015 0.1100 0.1100 0.0900 0.0900 95,000 -0.01(-5.26%)
Aug 24, 2015 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Aug 21, 2015 0.0900 0.0900 0.0900 0.0900 110,000 +0.00(+0.00%)
Aug 20, 2015 0.0900 0.0900 0.0900 0.0900 48,066 +0.00(+0.00%)
Aug 19, 2015 0.0900 0.0900 0.0900 0.0900 54,000 +0.00(+0.00%)
Aug 18, 2015 0.0950 0.0950 0.0900 0.0900 12,000 +0.00(+0.00%)
Aug 12, 2015 0.0900 0.0900 0.0900 666 +0.00(+0.00%)
Aug 06, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 05, 2015 0.0850 0.0900 0.0850 0.0900 15,000 -0.01(-5.26%)
Aug 04, 2015 0.0950 0.0950 0.0950 0.0950 4,025 +0.00(+0.00%)
Jul 30, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 27, 2015 0.0900 0.0900 0.0900 475 +0.00(+0.00%)
Jul 24, 2015 0.0900 0.0900 0.0900 0.0900 5,023 +0.00(+0.00%)
Jul 23, 2015 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jul 22, 2015 0.0900 0.0950 0.0800 0.0900 193,573 +0.00(+0.00%)
Jul 21, 2015 0.0900 0.0950 0.0900 0.0900 115,796 +0.00(+0.00%)
Jul 17, 2015 0.0900 0.0900 0.0900 700 +0.00(+0.00%)
Jul 16, 2015 0.1100 0.1100 0.0900 0.0900 458,500 -0.02(-18.18%)
Jul 15, 2015 0.1100 0.1100 0.1100 0.1100 13,469 +0.00(+0.00%)
Jul 13, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 09, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 08, 2015 0.1100 0.1100 0.1100 0.1100 5,020 +0.01(+10.00%)
Jul 07, 2015 0.1050 0.1050 0.1000 0.1000 46,500 -0.00(-4.76%)
Jul 06, 2015 0.1200 0.1200 0.1050 0.1050 57,330 -0.01(-8.70%)
Jul 03, 2015 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Jul 02, 2015 0.1350 0.1350 0.1150 0.1150 53,500 -0.02(-14.81%)
Jun 30, 2015 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 22, 2015 0.1200 0.1200 0.1200 266 -0.02(-11.11%)
Jun 19, 2015 0.1350 0.1350 0.1350 0.1350 19,550 -0.01(-3.57%)
Jun 18, 2015 0.1300 0.1400 0.1300 0.1400 78,000 -0.01(-6.67%)
Jun 17, 2015 0.1250 0.1500 0.1200 0.1500 85,006 +0.02(+20.00%)
Jun 15, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 12, 2015 0.1250 0.1300 0.1250 0.1300 12,000 +0.01(+4.00%)
Jun 11, 2015 0.1350 0.1350 0.1200 0.1250 204,000 -0.01(-7.41%)
Jun 10, 2015 0.1350 0.1350 0.1350 0.1350 2,300 -0.01(-10.00%)
Jun 09, 2015 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jun 05, 2015 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jun 03, 2015 0.1300 0.1300 0.1300 166 +0.00(+0.00%)
Jun 02, 2015 0.1400 0.1400 0.1300 0.1300 108,500 -0.01(-7.14%)
Jun 01, 2015 0.1400 0.1400 0.1400 0.1400 47,250 +0.01(+7.69%)
May 29, 2015 0.1400 0.1400 0.1300 0.1300 336,800 -0.03(-18.75%)
May 28, 2015 0.1450 0.1600 0.1400 0.1600 21,000 +0.02(+10.34%)
May 26, 2015 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
May 25, 2015 0.1550 0.1600 0.1550 0.1600 12,800 +0.02(+14.29%)
May 19, 2015 0.1400 0.1400 0.1400 66 -0.03(-17.65%)
May 15, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 14, 2015 0.1600 0.1600 0.1600 0.1600 3,133 +0.00(+0.00%)
May 13, 2015 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+3.23%)
May 12, 2015 0.1600 0.1600 0.1550 0.1550 19,500 -0.01(-3.13%)
May 11, 2015 0.1600 0.1600 0.1600 0.1600 3,400 -0.01(-3.03%)
May 08, 2015 0.1850 0.1850 0.1650 0.1650 2,900 +0.01(+6.45%)
May 07, 2015 0.1550 0.1550 0.1550 0.1550 1,500 -0.04(-18.42%)
May 06, 2015 0.1900 0.1950 0.1900 0.1900 33,500 +0.05(+31.03%)
May 04, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 30, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 29, 2015 0.1450 0.1500 0.1400 0.1500 49,000 +0.01(+3.45%)
Apr 28, 2015 0.1450 0.1500 0.1450 0.1450 59,500 -0.01(-3.33%)
Apr 27, 2015 0.1500 0.1500 0.1450 0.1500 167,066 +0.01(+7.14%)
Apr 23, 2015 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Apr 22, 2015 0.1700 0.1700 0.1700 0.1700 9,740 +0.00(+0.00%)
Apr 20, 2015 0.1700 0.1700 0.1700 173 -0.01(-5.56%)
Apr 16, 2015 0.1800 0.1800 0.1800 56 -0.01(-5.26%)
Apr 13, 2015 0.1900 0.1900 0.1900 286 +0.00(+0.00%)
Apr 10, 2015 0.2100 0.2100 0.1900 0.1900 31,000 +0.00(+0.00%)
Apr 09, 2015 0.1900 0.1900 0.1900 0.1900 80,030 +0.00(+0.00%)
Apr 08, 2015 0.1900 0.1900 0.1900 0.1900 28,000 -0.01(-5.00%)
Apr 07, 2015 0.2000 0.2000 0.2000 0.2000 9,000 +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.