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 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 0.3450 0.3500 0.3300 0.3500 258,500 +0.01(+2.94%)
Jun 29, 2017 0.3500 0.3500 0.3350 0.3400 38,145 -0.01(-2.86%)
Jun 28, 2017 0.3250 0.3500 0.3200 0.3500 289,105 +0.02(+7.69%)
Jun 27, 2017 0.3050 0.3250 0.3050 0.3250 28,500 +0.02(+4.84%)
Jun 26, 2017 0.3100 0.3200 0.3000 0.3100 339,766 -0.02(-6.06%)
Jun 23, 2017 0.3100 0.3300 0.3100 0.3300 215,088 +0.01(+1.54%)
Jun 22, 2017 0.3200 0.3300 0.3100 0.3250 390,283 +0.01(+1.56%)
Jun 21, 2017 0.2900 0.3300 0.2800 0.3200 491,683 +0.04(+14.29%)
Jun 20, 2017 0.2700 0.2950 0.2700 0.2800 792,425 +0.03(+12.00%)
Jun 19, 2017 0.2500 0.2650 0.2500 0.2500 66,800 -0.02(-5.66%)
Jun 16, 2017 0.2500 0.2700 0.2500 0.2650 53,850 +0.03(+10.42%)
Jun 15, 2017 0.2500 0.2500 0.2350 0.2400 34,600 -0.01(-4.00%)
Jun 14, 2017 0.2550 0.2550 0.2500 0.2500 65,800 -0.01(-3.85%)
Jun 13, 2017 0.2650 0.2700 0.2600 0.2600 21,500 -0.01(-1.89%)
Jun 12, 2017 0.2650 0.2650 0.2650 0.2650 9,000 +0.00(+0.00%)
Jun 09, 2017 0.2700 0.2700 0.2600 0.2650 137,633 +0.01(+1.92%)
Jun 08, 2017 0.2600 0.2600 0.2550 0.2600 86,866 +0.00(+0.00%)
Jun 07, 2017 0.2750 0.2750 0.2600 0.2600 72,613 -0.01(-3.70%)
Jun 06, 2017 0.2700 0.2800 0.2600 0.2700 104,010 +0.01(+3.85%)
Jun 05, 2017 0.2800 0.2800 0.2600 0.2600 63,500 -0.01(-3.70%)
Jun 02, 2017 0.2700 0.2800 0.2650 0.2700 34,400 +0.01(+1.89%)
May 31, 2017 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
May 30, 2017 0.2800 0.2900 0.2600 0.2600 305,500 -0.01(-3.70%)
May 29, 2017 0.2900 0.2900 0.2700 0.2700 14,500 -0.02(-6.90%)
May 26, 2017 0.2700 0.2900 0.2700 0.2900 235,000 +0.03(+11.54%)
May 25, 2017 0.2600 0.2600 0.2600 0.2600 50,000 +0.01(+1.96%)
May 24, 2017 0.2600 0.2600 0.2550 0.2550 76,500 -0.01(-1.92%)
May 23, 2017 0.2900 0.2950 0.2600 0.2600 137,334 -0.02(-8.77%)
May 19, 2017 0.2700 0.2900 0.2550 0.2850 800,870 +0.01(+5.56%)
May 18, 2017 0.2650 0.2700 0.2650 0.2700 39,000 +0.00(+0.00%)
May 17, 2017 0.2650 0.2900 0.2650 0.2700 244,800 +0.01(+3.85%)
May 16, 2017 0.2650 0.2750 0.2550 0.2600 190,600 +0.00(+0.00%)
May 15, 2017 0.2500 0.2600 0.2500 0.2600 119,000 +0.01(+4.00%)
May 12, 2017 0.2500 0.2500 0.2500 0.2500 27,020 +0.01(+4.17%)
May 11, 2017 0.2350 0.2400 0.2350 0.2400 36,000 +0.01(+2.13%)
May 10, 2017 0.2350 0.2400 0.2350 0.2350 40,500 +0.01(+4.44%)
May 09, 2017 0.2300 0.2300 0.2250 0.2250 48,500 +0.00(+0.00%)
May 08, 2017 0.2350 0.2350 0.2200 0.2250 114,548 +0.00(+0.00%)
May 05, 2017 0.2200 0.2250 0.2200 0.2250 74,501 +0.01(+2.27%)
May 04, 2017 0.2350 0.2400 0.2200 0.2200 111,100 -0.02(-8.33%)
May 03, 2017 0.2350 0.2400 0.2350 0.2400 99,500 +0.00(+0.00%)
May 02, 2017 0.2350 0.2450 0.2350 0.2400 9,000 +0.01(+2.13%)
May 01, 2017 0.2400 0.2500 0.2350 0.2350 158,500 -0.02(-6.00%)
Apr 28, 2017 0.2550 0.2550 0.2400 0.2500 25,500 +0.02(+6.38%)
Apr 27, 2017 0.2450 0.2450 0.2350 0.2350 16,000 -0.01(-2.08%)
Apr 26, 2017 0.2400 0.2650 0.2350 0.2400 121,580 +0.00(+0.00%)
Apr 25, 2017 0.2500 0.2500 0.2400 0.2400 105,000 +0.00(+0.00%)
Apr 24, 2017 0.2450 0.2550 0.2400 0.2400 81,675 -0.02(-5.88%)
Apr 21, 2017 0.2500 0.2600 0.2500 0.2550 50,293 +0.00(+0.00%)
Apr 20, 2017 0.2550 0.2600 0.2550 0.2550 6,100 +0.01(+2.00%)
Apr 19, 2017 0.2600 0.2750 0.2500 0.2500 97,500 -0.01(-3.85%)
Apr 18, 2017 0.2650 0.2700 0.2500 0.2600 79,510 -0.01(-3.70%)
Apr 17, 2017 0.2550 0.2700 0.2550 0.2700 66,676 +0.02(+5.88%)
Apr 13, 2017 0.2700 0.2700 0.2500 0.2550 152,333 -0.01(-1.92%)
Apr 12, 2017 0.2650 0.2700 0.2600 0.2600 116,800 +0.00(+0.00%)
Apr 11, 2017 0.2400 0.2650 0.2400 0.2600 310,600 +0.02(+8.33%)
Apr 10, 2017 0.2550 0.2600 0.2400 0.2400 75,217 -0.02(-5.88%)
Apr 07, 2017 0.2550 0.2550 0.2500 0.2550 22,000 +0.00(+0.00%)
Apr 06, 2017 0.2700 0.2700 0.2550 0.2550 19,633 +0.01(+4.08%)
Apr 05, 2017 0.2700 0.2700 0.2450 0.2450 130,500 -0.02(-7.55%)
Apr 04, 2017 0.2650 0.2700 0.2650 0.2650 94,500 +0.00(+0.00%)
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.