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

Klondike Gold Corp (TSV: KG )

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Apr 30, 2018 0.2400 0.2450 0.2400 0.2450 120,770 +0.00(+0.00%)
Apr 27, 2018 0.2500 0.2550 0.2450 0.2450 55,160 -0.01(-2.00%)
Apr 26, 2018 0.2550 0.2550 0.2450 0.2500 128,000 +0.01(+4.17%)
Apr 25, 2018 0.2450 0.2500 0.2350 0.2400 118,900 -0.01(-2.04%)
Apr 24, 2018 0.2500 0.2500 0.2450 0.2450 51,500 +0.00(+0.00%)
Apr 23, 2018 0.2750 0.2800 0.2450 0.2450 104,910 -0.02(-7.55%)
Apr 20, 2018 0.2750 0.2750 0.2600 0.2650 73,710 -0.01(-1.85%)
Apr 19, 2018 0.2550 0.2750 0.2450 0.2700 203,150 +0.02(+5.88%)
Apr 18, 2018 0.2450 0.2550 0.2400 0.2550 134,000 +0.02(+10.87%)
Apr 17, 2018 0.2500 0.2500 0.2300 0.2300 107,917 -0.00(-2.13%)
Apr 16, 2018 0.2400 0.2500 0.2350 0.2350 96,526 +0.00(+2.17%)
Apr 13, 2018 0.2450 0.2450 0.2300 0.2300 68,230 -0.00(-2.13%)
Apr 12, 2018 0.2400 0.2400 0.2300 0.2350 93,200 -0.01(-2.08%)
Apr 11, 2018 0.2200 0.2400 0.2200 0.2400 125,740 +0.02(+9.09%)
Apr 10, 2018 0.2300 0.2300 0.2200 0.2200 59,350 +0.00(+0.00%)
Apr 09, 2018 0.2200 0.2300 0.2200 0.2200 53,003 +0.00(+0.00%)
Apr 06, 2018 0.2250 0.2400 0.2200 0.2200 65,000 +0.01(+2.33%)
Apr 05, 2018 0.2250 0.2300 0.2150 0.2150 86,500 -0.01(-2.27%)
Apr 04, 2018 0.2200 0.2350 0.2200 0.2200 103,203 -0.01(-4.35%)
Apr 03, 2018 0.2400 0.2400 0.2200 0.2300 134,832 -0.01(-4.17%)
Apr 02, 2018 0.2350 0.2450 0.2300 0.2400 73,300 +0.01(+6.67%)
Mar 29, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Mar 28, 2018 0.2350 0.2350 0.2150 0.2150 202,780 -0.02(-6.52%)
Mar 27, 2018 0.2400 0.2400 0.2300 0.2300 170,514 -0.01(-6.12%)
Mar 26, 2018 0.2600 0.2600 0.2400 0.2450 182,800 -0.01(-2.00%)
Mar 23, 2018 0.2650 0.2650 0.2450 0.2500 194,500 -0.01(-3.85%)
Mar 22, 2018 0.2600 0.2600 0.2450 0.2600 211,800 +0.01(+4.00%)
Mar 21, 2018 0.2500 0.2650 0.2500 0.2500 91,750 -0.01(-3.85%)
Mar 20, 2018 0.2500 0.2600 0.2500 0.2600 118,497 +0.01(+4.00%)
Mar 19, 2018 0.2600 0.2800 0.2450 0.2500 417,750 -0.01(-1.96%)
Mar 16, 2018 0.2650 0.2700 0.2550 0.2550 34,920 -0.01(-1.92%)
Mar 15, 2018 0.2650 0.2700 0.2600 0.2600 87,610 -0.01(-1.89%)
Mar 14, 2018 0.2700 0.2900 0.2650 0.2650 66,003 -0.02(-5.36%)
Mar 13, 2018 0.2700 0.2800 0.2700 0.2800 112,500 +0.02(+5.66%)
Mar 12, 2018 0.2600 0.2650 0.2600 0.2650 89,800 +0.01(+3.92%)
Mar 09, 2018 0.2550 0.2600 0.2550 0.2550 8,644 +0.00(+0.00%)
Mar 08, 2018 0.2600 0.2650 0.2500 0.2550 107,276 -0.01(-1.92%)
Mar 07, 2018 0.2700 0.2700 0.2550 0.2600 153,000 -0.01(-3.70%)
Mar 06, 2018 0.2700 0.2750 0.2650 0.2700 70,036 +0.02(+5.88%)
Mar 05, 2018 0.2550 0.2650 0.2500 0.2550 71,850 -0.01(-1.92%)
Mar 02, 2018 0.2600 0.2700 0.2600 0.2600 28,100 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.2600 0.2500 0.2600 111,777 +0.01(+4.00%)
Feb 28, 2018 0.2750 0.2750 0.2500 0.2500 235,235 -0.02(-5.66%)
Feb 27, 2018 0.2700 0.2700 0.2650 0.2650 72,500 -0.02(-5.36%)
Feb 26, 2018 0.2800 0.2800 0.2700 0.2800 44,000 +0.01(+3.70%)
Feb 23, 2018 0.2800 0.2800 0.2650 0.2700 67,050 +0.00(+0.00%)
Feb 22, 2018 0.2750 0.2800 0.2700 0.2700 22,500 +0.01(+1.89%)
Feb 21, 2018 0.2900 0.2900 0.2600 0.2650 206,109 -0.03(-10.17%)
Feb 20, 2018 0.2800 0.2950 0.2800 0.2950 139,028 +0.01(+5.36%)
Feb 16, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 15, 2018 0.2700 0.2850 0.2650 0.2700 52,344 -0.01(-1.82%)
Feb 14, 2018 0.2950 0.2950 0.2650 0.2750 104,449 -0.02(-6.78%)
Feb 13, 2018 0.2800 0.2950 0.2800 0.2950 33,800 +0.03(+11.32%)
Feb 12, 2018 0.2850 0.2950 0.2650 0.2650 27,640 -0.01(-1.85%)
Feb 09, 2018 0.2800 0.2850 0.2550 0.2700 243,099 -0.02(-6.90%)
Feb 08, 2018 0.2800 0.2850 0.2800 0.2900 98,272 +0.01(+3.57%)
Feb 07, 2018 0.2700 0.2800 0.2700 0.2800 80,065 +0.02(+5.66%)
Feb 06, 2018 0.2650 0.2700 0.2600 0.2650 16,100 +0.00(+0.00%)
Feb 05, 2018 0.2900 0.2900 0.2650 0.2650 484,675 -0.02(-7.02%)
Feb 02, 2018 0.2900 0.2900 0.2850 0.2850 252,050 +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.