Klondike Gold Cp (TSV: KG )

0.2000 CAD -0.0100 (-4.76%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 2021 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%)
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.