Klondike Gold Cp (TSV: KG )

0.2150 CAD -0.0050 (-2.27%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1800 0.1900 0.1800 0.1900 39,100 +0.01(+5.56%)
Mar 30, 2020 0.2000 0.2000 0.1800 0.1800 90,209 -0.04(-16.28%)
Mar 27, 2020 0.1950 0.2150 0.1950 0.2150 1,500 +0.02(+13.16%)
Mar 26, 2020 0.1950 0.1950 0.1900 0.1900 154,765 -0.01(-5.00%)
Mar 25, 2020 0.1800 0.2000 0.1800 0.2000 100,435 +0.01(+5.26%)
Mar 24, 2020 0.1900 0.2100 0.1900 0.1900 399,000 +0.01(+5.56%)
Mar 23, 2020 0.1950 0.1950 0.1700 0.1800 45,124 +0.00(+0.00%)
Mar 20, 2020 0.1900 0.1900 0.1800 0.1800 38,000 -0.01(-5.26%)
Mar 19, 2020 0.1800 0.1900 0.1750 0.1900 56,700 +0.00(+0.00%)
Mar 18, 2020 0.2000 0.2000 0.1800 0.1900 43,500 +0.00(+0.00%)
Mar 17, 2020 0.1650 0.2100 0.1650 0.1900 197,387 +0.01(+2.70%)
Mar 16, 2020 0.1700 0.1850 0.1400 0.1850 235,000 -0.02(-7.50%)
Mar 13, 2020 0.1750 0.2200 0.1750 0.2000 107,769 +0.03(+17.65%)
Mar 12, 2020 0.1950 0.1950 0.1500 0.1700 107,130 -0.02(-10.53%)
Mar 11, 2020 0.2000 0.2000 0.1800 0.1900 105,000 -0.01(-5.00%)
Mar 10, 2020 0.2150 0.2150 0.2000 0.2000 123,000 -0.01(-4.76%)
Mar 09, 2020 0.2150 0.2150 0.2050 0.2100 349,970 -0.01(-2.33%)
Mar 06, 2020 0.2300 0.2300 0.2150 0.2150 87,769 -0.01(-4.44%)
Mar 05, 2020 0.2300 0.2300 0.2200 0.2250 42,000 +0.00(+0.00%)
Mar 04, 2020 0.2350 0.2350 0.2200 0.2250 111,110 +0.01(+2.27%)
Mar 03, 2020 0.2200 0.2300 0.2200 0.2200 72,500 +0.00(+0.00%)
Mar 02, 2020 0.2350 0.2350 0.2200 0.2200 49,602 -0.01(-6.38%)
Feb 28, 2020 0.2400 0.2400 0.2100 0.2350 244,489 -0.02(-6.00%)
Feb 27, 2020 0.2600 0.2600 0.2500 0.2500 285,900 -0.03(-9.09%)
Feb 26, 2020 0.2750 0.2750 0.2750 0.2750 38,001 +0.01(+3.77%)
Feb 25, 2020 0.2800 0.2800 0.2650 0.2650 61,600 -0.02(-5.36%)
Feb 24, 2020 0.2800 0.2850 0.2800 0.2800 215,476 -0.00(-1.75%)
Feb 21, 2020 0.2950 0.3000 0.2850 0.2850 122,640 +0.00(+1.79%)
Feb 20, 2020 0.3100 0.3100 0.2800 0.2800 51,000 -0.02(-6.67%)
Feb 19, 2020 0.3100 0.3100 0.3000 0.3000 34,969 +0.01(+1.69%)
Feb 18, 2020 0.2900 0.3000 0.2900 0.2950 48,070 +0.01(+5.36%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 13, 2020 0.2750 0.2900 0.2750 0.2800 49,600 +0.00(+0.00%)
Feb 12, 2020 0.2800 0.2800 0.2750 0.2800 14,000 +0.00(+0.00%)
Feb 10, 2020 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Feb 07, 2020 0.2800 0.2900 0.2800 0.2850 28,900 +0.00(+1.79%)
Feb 06, 2020 0.2950 0.2950 0.2800 0.2800 55,259 -0.01(-3.45%)
Feb 05, 2020 0.2800 0.2900 0.2800 0.2900 25,934 +0.01(+3.57%)
Feb 04, 2020 0.2900 0.2900 0.2800 0.2800 124,645 -0.02(-8.20%)
Feb 03, 2020 0.3000 0.3050 0.2900 0.3050 84,949 +0.02(+5.17%)
Jan 31, 2020 0.3200 0.3200 0.2900 0.2900 103,945 -0.03(-9.38%)
Jan 30, 2020 0.3100 0.3200 0.3000 0.3200 99,500 +0.02(+6.67%)
Jan 29, 2020 0.3000 0.3000 0.3000 0.3000 33,465 -0.01(-3.23%)
Jan 28, 2020 0.2900 0.3100 0.2900 0.3100 21,032 +0.00(+0.00%)
Jan 27, 2020 0.3200 0.3200 0.3100 0.3100 65,750 +0.01(+1.64%)
Jan 24, 2020 0.2950 0.3150 0.2950 0.3050 48,509 +0.00(+0.00%)
Jan 23, 2020 0.2950 0.3100 0.2950 0.3050 70,730 -0.01(-1.61%)
Jan 22, 2020 0.3150 0.3150 0.3100 0.3100 95,000 -0.01(-3.13%)
Jan 21, 2020 0.3100 0.3200 0.3100 0.3200 76,015 +0.00(+0.00%)
Jan 20, 2020 0.3200 0.3200 0.3100 0.3200 49,700 +0.01(+3.23%)
Jan 17, 2020 0.2900 0.3150 0.2900 0.3100 142,496 +0.01(+3.33%)
Jan 16, 2020 0.3050 0.3050 0.3000 0.3000 71,750 +0.01(+1.69%)
Jan 15, 2020 0.2850 0.2950 0.2850 0.2950 38,215 +0.01(+3.51%)
Jan 14, 2020 0.2800 0.2850 0.2800 0.2850 45,900 +0.00(+1.79%)
Jan 13, 2020 0.2750 0.2800 0.2750 0.2800 87,725 +0.02(+5.66%)
Jan 10, 2020 0.2800 0.2900 0.2650 0.2650 73,372 -0.02(-5.36%)
Jan 09, 2020 0.2800 0.2850 0.2700 0.2800 63,400 +0.01(+1.82%)
Jan 08, 2020 0.2850 0.2850 0.2700 0.2750 195,921 -0.02(-8.33%)
Jan 07, 2020 0.3000 0.3000 0.2950 0.3000 70,499 +0.00(+0.00%)
Jan 06, 2020 0.3400 0.3450 0.3000 0.3000 211,106 -0.02(-6.25%)
Jan 03, 2020 0.3100 0.3400 0.3100 0.3200 384,156 +0.02(+4.92%)
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.