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 (%)
Feb 28, 2017 0.2100 0.2100 0.2000 0.2100 24,900 +0.01(+5.00%)
Feb 27, 2017 0.2100 0.2350 0.2000 0.2000 262,420 -0.00(-2.44%)
Feb 24, 2017 0.2100 0.2150 0.2000 0.2050 150,367 +0.00(+0.00%)
Feb 23, 2017 0.2100 0.2150 0.2000 0.2050 172,500 -0.01(-2.38%)
Feb 22, 2017 0.2200 0.2200 0.2000 0.2100 205,200 -0.01(-4.55%)
Feb 21, 2017 0.2200 0.2250 0.2150 0.2200 26,631 +0.00(+0.00%)
Feb 17, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 16, 2017 0.2050 0.2400 0.2050 0.2200 260,401 +0.02(+10.00%)
Feb 15, 2017 0.1900 0.2000 0.1900 0.2000 73,508 +0.01(+2.56%)
Feb 14, 2017 0.2300 0.2350 0.1950 0.1950 237,145 -0.01(-4.88%)
Feb 13, 2017 0.2200 0.2200 0.2000 0.2050 97,800 -0.01(-4.65%)
Feb 10, 2017 0.2150 0.2200 0.2150 0.2150 116,236 +0.01(+4.88%)
Feb 09, 2017 0.2100 0.2200 0.2000 0.2050 106,875 -0.01(-4.65%)
Feb 08, 2017 0.2000 0.2250 0.2000 0.2150 358,512 +0.01(+7.50%)
Feb 07, 2017 0.1900 0.2000 0.1900 0.2000 155,000 +0.02(+8.11%)
Feb 06, 2017 0.1950 0.1950 0.1750 0.1850 125,640 +0.01(+5.71%)
Feb 03, 2017 0.1800 0.1800 0.1750 0.1750 65,000 -0.01(-5.41%)
Feb 02, 2017 0.1900 0.1900 0.1850 0.1850 21,200 +0.00(+0.00%)
Feb 01, 2017 0.1850 0.1850 0.1800 0.1850 65,500 +0.01(+2.78%)
Jan 31, 2017 0.1800 0.1800 0.1750 0.1800 47,100 +0.01(+2.86%)
Jan 30, 2017 0.1650 0.1750 0.1600 0.1750 158,500 +0.01(+6.06%)
Jan 27, 2017 0.1600 0.1650 0.1600 0.1650 71,039 +0.01(+3.13%)
Jan 26, 2017 0.1650 0.1650 0.1600 0.1600 131,300 -0.01(-5.88%)
Jan 25, 2017 0.1800 0.1800 0.1700 0.1700 95,000 -0.01(-5.56%)
Jan 24, 2017 0.1850 0.1850 0.1800 0.1800 9,233 -0.01(-2.70%)
Jan 23, 2017 0.1800 0.1850 0.1700 0.1850 179,084 +0.01(+8.82%)
Jan 20, 2017 0.1750 0.1750 0.1700 0.1700 58,500 +0.01(+3.03%)
Jan 19, 2017 0.1750 0.1950 0.1650 0.1650 340,500 -0.01(-2.94%)
Jan 18, 2017 0.1750 0.1750 0.1700 0.1700 4,000 -0.01(-5.56%)
Jan 17, 2017 0.1750 0.1800 0.1700 0.1800 110,995 +0.01(+2.86%)
Jan 16, 2017 0.1750 0.1800 0.1750 0.1750 35,000 +0.00(+0.00%)
Jan 13, 2017 0.1700 0.1750 0.1700 0.1750 28,516 +0.00(+0.00%)
Jan 12, 2017 0.1850 0.1850 0.1750 0.1750 19,000 +0.00(+0.00%)
Jan 11, 2017 0.1900 0.1900 0.1700 0.1750 39,200 -0.02(-7.89%)
Jan 10, 2017 0.1850 0.1900 0.1850 0.1900 23,000 +0.01(+2.70%)
Jan 09, 2017 0.1900 0.1900 0.1850 0.1850 13,620 +0.01(+2.78%)
Jan 06, 2017 0.1750 0.1800 0.1750 0.1800 40,000 -0.01(-2.70%)
Jan 05, 2017 0.1950 0.2000 0.1800 0.1850 127,143 -0.01(-5.13%)
Jan 04, 2017 0.1900 0.1950 0.1900 0.1950 32,500 +0.00(+0.00%)
Jan 03, 2017 0.1750 0.2000 0.1700 0.1950 157,305 +0.03(+18.18%)
Dec 30, 2016 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Dec 29, 2016 0.1550 0.1750 0.1550 0.1750 101,200 +0.01(+9.37%)
Dec 28, 2016 0.1500 0.1600 0.1500 0.1600 37,500 +0.01(+6.67%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 22, 2016 0.1500 0.1600 0.1400 0.1600 128,500 -0.01(-5.88%)
Dec 21, 2016 0.1400 0.1700 0.1400 0.1700 28,000 +0.03(+21.43%)
Dec 20, 2016 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
Dec 19, 2016 0.1400 0.1500 0.1400 0.1400 142,281 +0.00(+0.00%)
Dec 16, 2016 0.1350 0.1500 0.1350 0.1400 48,000 +0.00(+0.00%)
Dec 15, 2016 0.1500 0.1500 0.1350 0.1400 52,000 -0.01(-6.67%)
Dec 14, 2016 0.1550 0.1600 0.1500 0.1500 111,656 +0.00(+0.00%)
Dec 13, 2016 0.1550 0.1550 0.1500 0.1500 27,400 -0.01(-3.23%)
Dec 12, 2016 0.1600 0.1700 0.1500 0.1550 181,500 -0.01(-3.13%)
Dec 09, 2016 0.1600 0.1600 0.1600 0.1600 63,000 +0.00(+0.00%)
Dec 08, 2016 0.1650 0.1650 0.1600 0.1600 84,300 -0.01(-3.03%)
Dec 07, 2016 0.1700 0.1700 0.1650 0.1650 31,000 +0.00(+0.00%)
Dec 06, 2016 0.1600 0.1650 0.1600 0.1650 12,950 +0.00(+0.00%)
Dec 05, 2016 0.1550 0.1650 0.1550 0.1650 182,600 +0.02(+10.00%)
Dec 02, 2016 0.1500 0.1500 0.1500 0.1500 72,500 +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.