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 -0.0050 (-5.56%)
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 (%)
Jul 29, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 28, 2016 0.3900 0.3950 0.3700 0.3900 223,525 +0.02(+4.00%)
Jul 27, 2016 0.3350 0.3800 0.3350 0.3750 459,000 +0.04(+11.94%)
Jul 26, 2016 0.3100 0.3350 0.3100 0.3350 26,950 +0.03(+9.84%)
Jul 25, 2016 0.3200 0.3200 0.3050 0.3050 74,000 -0.02(-6.15%)
Jul 22, 2016 0.3450 0.3500 0.3100 0.3250 99,500 -0.02(-5.80%)
Jul 21, 2016 0.3300 0.3500 0.3300 0.3450 259,500 +0.02(+7.81%)
Jul 20, 2016 0.3150 0.3200 0.3150 0.3200 26,500 +0.01(+1.59%)
Jul 19, 2016 0.3100 0.3150 0.3100 0.3150 41,500 +0.00(+0.00%)
Jul 18, 2016 0.3050 0.3150 0.3000 0.3150 112,000 +0.01(+3.28%)
Jul 15, 2016 0.3250 0.3250 0.3050 0.3050 69,043 -0.01(-3.17%)
Jul 14, 2016 0.3250 0.3500 0.3150 0.3150 325,853 -0.01(-1.56%)
Jul 13, 2016 0.3350 0.3350 0.3150 0.3200 147,029 -0.01(-3.03%)
Jul 12, 2016 0.3400 0.3500 0.3100 0.3300 205,990 -0.01(-2.94%)
Jul 11, 2016 0.2750 0.3400 0.2700 0.3400 410,495 +0.06(+21.43%)
Jul 08, 2016 0.2950 0.2950 0.2800 56,300 -0.01(-5.08%)
Jul 07, 2016 0.2900 0.2950 0.2850 0.2950 88,200 +0.00(+0.00%)
Jul 05, 2016 0.2950 0.3000 0.2800 0.2950 186,543 +0.00(+0.00%)
Jul 04, 2016 0.2850 0.3000 0.2800 0.2950 153,003 +0.01(+5.36%)
Jun 30, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jun 29, 2016 0.2700 0.2750 0.2600 0.2750 125,163 +0.01(+1.85%)
Jun 28, 2016 0.2800 0.2800 0.2500 0.2700 60,700 +0.02(+5.88%)
Jun 27, 2016 0.2650 0.2800 0.2550 0.2550 141,300 -0.02(-5.56%)
Jun 24, 2016 0.2800 0.2800 0.2700 0.2700 157,300 -0.01(-3.57%)
Jun 23, 2016 0.2850 0.2850 0.2700 0.2800 50,000 +0.00(+0.00%)
Jun 22, 2016 0.2800 0.2800 0.2750 0.2800 103,840 -0.01(-5.08%)
Jun 21, 2016 0.2900 0.2950 0.2750 0.2950 18,500 +0.01(+3.51%)
Jun 20, 2016 0.3000 0.3000 0.2850 0.2850 135,100 -0.02(-5.00%)
Jun 17, 2016 0.2850 0.3050 0.2800 0.3000 192,421 +0.02(+7.14%)
Jun 16, 2016 0.3100 0.3100 0.2800 0.2800 203,750 -0.03(-9.68%)
Jun 15, 2016 0.3000 0.3150 0.2950 0.3100 210,488 +0.01(+1.64%)
Jun 14, 2016 0.3400 0.3400 0.2850 0.3050 634,800 -0.04(-10.29%)
Jun 13, 2016 0.3800 0.3800 0.3400 0.3400 119,188 -0.01(-4.23%)
Jun 10, 2016 0.3550 0.3600 0.3300 0.3550 63,360 +0.01(+1.43%)
Jun 09, 2016 0.4000 0.4100 0.3400 0.3500 579,800 -0.05(-12.50%)
Jun 08, 2016 0.3650 0.4000 0.3650 0.4000 131,425 +0.00(+0.00%)
Jun 07, 2016 0.4000 0.4000 0.4000 0.4000 23,345 +0.00(+0.00%)
Jun 06, 2016 0.3900 0.4000 0.3650 0.4000 164,995 +0.01(+2.56%)
Jun 03, 2016 0.3600 0.4200 0.3600 0.3900 141,400 +0.03(+8.33%)
Jun 02, 2016 0.3300 0.3600 0.3200 0.3600 211,400 +0.02(+7.46%)
Jun 01, 2016 0.3400 0.3400 0.3350 0.3350 39,980 +0.00(+0.00%)
May 31, 2016 0.3250 0.3400 0.3250 0.3350 149,400 +0.03(+8.06%)
May 30, 2016 0.3200 0.3200 0.3100 0.3100 38,500 -0.02(-4.62%)
May 27, 2016 0.3300 0.3350 0.3100 0.3250 179,600 -0.01(-2.99%)
May 26, 2016 0.3300 0.3500 0.3300 0.3350 193,942 -0.01(-4.29%)
May 25, 2016 0.3450 0.3500 0.3350 0.3500 154,910 +0.02(+7.69%)
May 24, 2016 0.3600 0.3700 0.3250 0.3250 431,600 -0.02(-7.14%)
May 20, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 19, 2016 0.3200 0.3450 0.3100 0.3450 643,393 +0.01(+4.55%)
May 18, 2016 0.2850 0.3550 0.2850 0.3300 947,916 +0.05(+20.00%)
May 17, 2016 0.2850 0.3000 0.2750 0.2750 192,900 -0.01(-1.79%)
May 16, 2016 0.2950 0.3200 0.2800 0.2800 328,720 +0.00(+0.00%)
May 13, 2016 0.2600 0.2850 0.2550 0.2800 272,768 +0.03(+12.00%)
May 12, 2016 0.2000 0.2600 0.2000 0.2500 562,300 +0.05(+28.21%)
May 11, 2016 0.1900 0.1950 0.1850 0.1950 90,250 +0.02(+8.33%)
May 10, 2016 0.1800 0.1850 0.1750 0.1800 45,025 -0.01(-2.70%)
May 09, 2016 0.1900 0.1900 0.1750 0.1850 10,000 -0.01(-2.63%)
May 06, 2016 0.1850 0.1900 0.1850 0.1900 171,100 +0.01(+2.70%)
May 05, 2016 0.1850 0.1900 0.1850 0.1850 34,000 +0.00(+0.00%)
May 04, 2016 0.1900 0.1900 0.1750 0.1850 162,092 -0.01(-2.63%)
May 03, 2016 0.1900 0.1900 0.1800 0.1900 358,200 -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.