Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondike Gold Corp (TSV: KG )

0.0950 +0.0050 (+5.56%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 23, 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 (%)
May 31, 2016 0.3250 0.3400 0.3250 0.3350 149,400 +0.03(+8.06%)
May 30, 2016 0.3200 0.3200 0.3100 0.3100 38,500 -0.02(-4.62%)
May 27, 2016 0.3300 0.3350 0.3100 0.3250 179,600 -0.01(-2.99%)
May 26, 2016 0.3300 0.3500 0.3300 0.3350 193,942 -0.01(-4.29%)
May 25, 2016 0.3450 0.3500 0.3350 0.3500 154,910 +0.02(+7.69%)
May 24, 2016 0.3600 0.3700 0.3250 0.3250 431,600 -0.02(-7.14%)
May 20, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 19, 2016 0.3200 0.3450 0.3100 0.3450 643,393 +0.01(+4.55%)
May 18, 2016 0.2850 0.3550 0.2850 0.3300 947,916 +0.05(+20.00%)
May 17, 2016 0.2850 0.3000 0.2750 0.2750 192,900 -0.01(-1.79%)
May 16, 2016 0.2950 0.3200 0.2800 0.2800 328,720 +0.00(+0.00%)
May 13, 2016 0.2600 0.2850 0.2550 0.2800 272,768 +0.03(+12.00%)
May 12, 2016 0.2000 0.2600 0.2000 0.2500 562,300 +0.05(+28.21%)
May 11, 2016 0.1900 0.1950 0.1850 0.1950 90,250 +0.02(+8.33%)
May 10, 2016 0.1800 0.1850 0.1750 0.1800 45,025 -0.01(-2.70%)
May 09, 2016 0.1900 0.1900 0.1750 0.1850 10,000 -0.01(-2.63%)
May 06, 2016 0.1850 0.1900 0.1850 0.1900 171,100 +0.01(+2.70%)
May 05, 2016 0.1850 0.1900 0.1850 0.1850 34,000 +0.00(+0.00%)
May 04, 2016 0.1900 0.1900 0.1750 0.1850 162,092 -0.01(-2.63%)
May 03, 2016 0.1900 0.1900 0.1800 0.1900 358,200 -0.01(-2.56%)
May 02, 2016 0.1900 0.2000 0.1900 0.1950 284,480 +0.01(+2.63%)
Apr 29, 2016 0.1900 0.1900 0.1900 0.1900 11,334 +0.00(+0.00%)
Apr 28, 2016 0.1900 0.1900 0.1850 0.1900 94,400 +0.00(+0.00%)
Apr 27, 2016 0.1850 0.1900 0.1850 0.1900 33,500 +0.01(+5.56%)
Apr 26, 2016 0.1950 0.1950 0.1800 0.1800 41,000 -0.01(-5.26%)
Apr 25, 2016 0.2100 0.2100 0.1850 0.1900 40,217 -0.01(-5.00%)
Apr 22, 2016 0.2050 0.2150 0.2000 0.2000 78,001 -0.02(-9.09%)
Apr 21, 2016 0.2250 0.2300 0.2200 0.2200 32,065 -0.01(-2.22%)
Apr 20, 2016 0.2200 0.2300 0.2100 0.2250 82,787 +0.01(+4.65%)
Apr 19, 2016 0.1900 0.2550 0.1900 0.2150 279,152 +0.03(+16.22%)
Apr 18, 2016 0.1800 0.1900 0.1800 0.1850 200,509 +0.01(+8.82%)
Apr 15, 2016 0.1750 0.1750 0.1700 0.1700 58,702 +0.00(+0.00%)
Apr 14, 2016 0.1750 0.1750 0.1700 0.1700 21,000 -0.01(-5.56%)
Apr 13, 2016 0.1800 0.1800 0.1700 0.1800 17,055 +0.00(+0.00%)
Apr 12, 2016 0.1800 0.1800 0.1750 0.1800 139,000 +0.01(+2.86%)
Apr 11, 2016 0.1600 0.1800 0.1600 0.1750 246,632 +0.01(+9.37%)
Apr 08, 2016 0.1600 0.1600 0.1550 0.1600 22,166 +0.00(+0.00%)
Apr 07, 2016 0.1700 0.1700 0.1600 0.1600 97,900 -0.01(-3.03%)
Apr 06, 2016 0.1600 0.1650 0.1550 0.1650 153,633 +0.01(+6.45%)
Apr 05, 2016 0.1400 0.1550 0.1350 0.1550 193,566 +0.01(+10.71%)
Apr 04, 2016 0.1500 0.1500 0.1400 0.1400 35,000 -0.01(-6.67%)
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%)
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.