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

Klondike Gold Corp (TSV: KG )

0.0900 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Feb 28, 2018 0.2750 0.2750 0.2500 0.2500 235,235 -0.02(-5.66%)
Feb 27, 2018 0.2700 0.2700 0.2650 0.2650 72,500 -0.02(-5.36%)
Feb 26, 2018 0.2800 0.2800 0.2700 0.2800 44,000 +0.01(+3.70%)
Feb 23, 2018 0.2800 0.2800 0.2650 0.2700 67,050 +0.00(+0.00%)
Feb 22, 2018 0.2750 0.2800 0.2700 0.2700 22,500 +0.01(+1.89%)
Feb 21, 2018 0.2900 0.2900 0.2600 0.2650 206,109 -0.03(-10.17%)
Feb 20, 2018 0.2800 0.2950 0.2800 0.2950 139,028 +0.01(+5.36%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 15, 2018 0.2700 0.2850 0.2650 0.2700 52,344 -0.01(-1.82%)
Feb 14, 2018 0.2950 0.2950 0.2650 0.2750 104,449 -0.02(-6.78%)
Feb 13, 2018 0.2800 0.2950 0.2800 0.2950 33,800 +0.03(+11.32%)
Feb 12, 2018 0.2850 0.2950 0.2650 0.2650 27,640 -0.01(-1.85%)
Feb 09, 2018 0.2800 0.2850 0.2550 0.2700 243,099 -0.02(-6.90%)
Feb 08, 2018 0.2800 0.2850 0.2800 0.2900 98,272 +0.01(+3.57%)
Feb 07, 2018 0.2700 0.2800 0.2700 0.2800 80,065 +0.02(+5.66%)
Feb 06, 2018 0.2650 0.2700 0.2600 0.2650 16,100 +0.00(+0.00%)
Feb 05, 2018 0.2900 0.2900 0.2650 0.2650 484,675 -0.02(-7.02%)
Feb 02, 2018 0.2900 0.2900 0.2850 0.2850 252,050 +0.00(+0.00%)
Feb 01, 2018 0.3000 0.3100 0.2850 0.2850 124,125 -0.02(-5.00%)
Jan 31, 2018 0.2900 0.3100 0.2900 0.3000 109,500 +0.01(+3.45%)
Jan 30, 2018 0.3050 0.3050 0.2900 0.2900 70,630 +0.00(+0.00%)
Jan 29, 2018 0.2850 0.2900 0.2800 0.2900 185,359 -0.01(-1.69%)
Jan 26, 2018 0.3200 0.3200 0.2850 0.2950 306,600 -0.01(-1.67%)
Jan 25, 2018 0.3200 0.3200 0.3000 0.3000 392,300 -0.02(-6.25%)
Jan 24, 2018 0.3200 0.3300 0.3150 0.3200 99,403 +0.01(+1.59%)
Jan 23, 2018 0.3200 0.3200 0.3150 0.3150 107,200 -0.02(-4.55%)
Jan 22, 2018 0.3300 0.3350 0.3150 0.3300 115,350 +0.00(+0.00%)
Jan 19, 2018 0.3200 0.3300 0.3150 0.3300 117,350 -0.01(-1.49%)
Jan 18, 2018 0.3300 0.3350 0.3200 0.3350 136,724 -0.01(-1.47%)
Jan 17, 2018 0.3350 0.3450 0.3350 0.3400 64,365 +0.01(+3.03%)
Jan 16, 2018 0.3500 0.3600 0.3300 0.3300 117,859 -0.01(-4.35%)
Jan 15, 2018 0.3400 0.3500 0.3350 0.3450 237,220 +0.02(+6.15%)
Jan 12, 2018 0.3500 0.3500 0.3250 0.3250 186,348 -0.02(-4.41%)
Jan 11, 2018 0.3800 0.4000 0.3300 0.3400 600,650 -0.01(-4.23%)
Jan 09, 2018 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Jan 08, 2018 0.3600 0.3750 0.3400 0.3400 258,650 -0.03(-8.11%)
Jan 05, 2018 0.3650 0.3750 0.3500 0.3700 152,448 +0.01(+2.78%)
Jan 04, 2018 0.3850 0.3850 0.3500 0.3600 140,900 -0.03(-7.69%)
Jan 03, 2018 0.3650 0.3900 0.3600 0.3900 245,716 +0.03(+8.33%)
Jan 02, 2018 0.3650 0.4100 0.3550 0.3600 392,133 +0.01(+2.86%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Dec 28, 2017 0.3750 0.3750 0.3550 0.3750 151,900 +0.02(+4.17%)
Dec 27, 2017 0.3500 0.3750 0.3500 0.3600 782,605 +0.03(+9.09%)
Dec 22, 2017 0.3350 0.3400 0.3300 0.3300 174,005 +0.00(+0.00%)
Dec 21, 2017 0.3400 0.3400 0.3250 0.3300 239,536 -0.01(-4.35%)
Dec 20, 2017 0.3450 0.3550 0.3400 0.3450 117,250 +0.01(+2.99%)
Dec 19, 2017 0.3450 0.3500 0.3250 0.3350 88,858 -0.02(-5.63%)
Dec 18, 2017 0.3350 0.3550 0.3300 0.3550 181,080 +0.01(+4.41%)
Dec 15, 2017 0.3400 0.3450 0.3200 0.3400 274,985 +0.00(+0.00%)
Dec 14, 2017 0.3250 0.3400 0.3150 0.3400 106,200 +0.02(+4.62%)
Dec 13, 2017 0.3300 0.3400 0.3100 0.3250 140,970 -0.02(-4.41%)
Dec 12, 2017 0.3250 0.3400 0.3250 0.3400 154,300 +0.02(+4.62%)
Dec 11, 2017 0.3150 0.3250 0.3150 0.3250 122,508 +0.02(+6.56%)
Dec 08, 2017 0.3100 0.3150 0.3050 0.3050 22,500 +0.01(+1.67%)
Dec 07, 2017 0.3150 0.3150 0.3000 0.3000 28,500 -0.02(-6.25%)
Dec 06, 2017 0.3050 0.3200 0.3000 0.3200 93,665 +0.01(+3.23%)
Dec 05, 2017 0.3350 0.3350 0.3100 0.3100 31,497 -0.03(-8.82%)
Dec 04, 2017 0.3200 0.3400 0.3200 0.3400 141,282 +0.03(+9.68%)
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.