Klondike Gold Cp (TSV: KG )

0.2150 CAD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.2550 0.2650 0.2400 0.2650 220,000 +0.02(+6.00%)
Mar 30, 2017 0.2650 0.2650 0.2400 0.2500 166,778 -0.01(-3.85%)
Mar 29, 2017 0.2800 0.2800 0.2600 0.2600 61,400 -0.01(-1.89%)
Mar 28, 2017 0.3000 0.3000 0.2650 0.2650 333,320 -0.02(-8.62%)
Mar 27, 2017 0.2750 0.3050 0.2750 0.2900 559,300 +0.02(+9.43%)
Mar 24, 2017 0.2400 0.2700 0.2350 0.2650 471,572 +0.03(+10.42%)
Mar 23, 2017 0.2300 0.2450 0.2300 0.2400 262,575 +0.02(+9.09%)
Mar 22, 2017 0.2100 0.2300 0.2100 0.2200 1,092,251 +0.01(+4.76%)
Mar 21, 2017 0.2100 0.2200 0.2000 0.2100 312,200 +0.01(+5.00%)
Mar 20, 2017 0.1950 0.2150 0.1900 0.2000 312,100 +0.01(+5.26%)
Mar 17, 2017 0.1900 0.1900 0.1850 0.1900 77,520 +0.00(+0.00%)
Mar 15, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Mar 14, 2017 0.1950 0.1950 0.1800 0.1850 51,000 -0.01(-5.13%)
Mar 13, 2017 0.1950 0.1950 0.1950 0.1950 61,750 -0.01(-2.50%)
Mar 10, 2017 0.2000 0.2000 0.1950 0.2000 34,420 +0.00(+0.00%)
Mar 09, 2017 0.2000 0.2000 0.2000 0.2000 42,500 +0.00(+0.00%)
Mar 08, 2017 0.2100 0.2100 0.2000 0.2000 45,000 -0.01(-4.76%)
Mar 07, 2017 0.2000 0.2100 0.1950 0.2100 57,000 +0.01(+5.00%)
Mar 06, 2017 0.2000 0.2100 0.1950 0.2000 75,426 +0.00(+0.00%)
Mar 03, 2017 0.1900 0.2000 0.1900 0.2000 19,000 +0.01(+5.26%)
Mar 02, 2017 0.2000 0.2150 0.1900 0.1900 60,160 -0.01(-5.00%)
Mar 01, 2017 0.2000 0.2050 0.1900 0.2000 109,400 -0.01(-4.76%)
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%)
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.