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 (%)
May 31, 2019 0.2400 0.2450 0.2350 0.2400 36,650 +0.00(+0.00%)
May 30, 2019 0.2300 0.2400 0.2300 0.2400 19,674 +0.01(+6.67%)
May 29, 2019 0.2300 0.2300 0.2250 0.2250 6,500 -0.01(-2.17%)
May 28, 2019 0.2250 0.2300 0.2250 0.2300 67,276 -0.00(-2.13%)
May 27, 2019 0.2350 0.2350 0.2350 0.2350 5,602 +0.00(+0.00%)
May 24, 2019 0.2200 0.2400 0.2150 0.2350 438,529 +0.01(+6.82%)
May 23, 2019 0.2200 0.2200 0.2150 0.2200 45,050 +0.01(+2.33%)
May 22, 2019 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+2.38%)
May 21, 2019 0.2100 0.2200 0.2100 0.2100 23,501 +0.01(+2.44%)
May 17, 2019 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
May 16, 2019 0.2100 0.2200 0.2050 0.2200 45,000 +0.00(+0.00%)
May 15, 2019 0.2150 0.2200 0.2150 0.2200 31,500 +0.01(+2.33%)
May 14, 2019 0.2150 0.2150 0.2150 0.2150 5,203 -0.02(-6.52%)
May 13, 2019 0.2200 0.2300 0.2200 0.2300 15,500 +0.01(+2.22%)
May 10, 2019 0.2000 0.2250 0.1800 0.2250 150,415 +0.02(+12.50%)
May 09, 2019 0.2100 0.2100 0.2000 0.2000 48,620 -0.02(-9.09%)
May 08, 2019 0.2350 0.2350 0.2200 0.2200 31,157 -0.01(-6.38%)
May 07, 2019 0.2150 0.2350 0.2150 0.2350 67,500 +0.02(+9.30%)
May 06, 2019 0.2150 0.2150 0.2150 0.2150 2,250 -0.01(-2.27%)
May 03, 2019 0.2200 0.2200 0.2200 0.2200 20,500 +0.01(+2.33%)
May 02, 2019 0.2100 0.2150 0.2100 0.2150 28,120 -0.01(-2.27%)
May 01, 2019 0.2100 0.2200 0.2100 0.2200 15,000 +0.00(+0.00%)
Apr 30, 2019 0.2100 0.2200 0.2100 0.2200 29,000 +0.01(+2.33%)
Apr 29, 2019 0.2150 0.2150 0.2150 0.2150 14,500 -0.01(-2.27%)
Apr 26, 2019 0.2150 0.2200 0.2150 0.2200 18,500 +0.01(+2.33%)
Apr 25, 2019 0.2150 0.2200 0.2150 0.2150 12,500 +0.00(+0.00%)
Apr 24, 2019 0.2050 0.2200 0.2050 0.2150 75,654 +0.01(+7.50%)
Apr 23, 2019 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
Apr 22, 2019 0.2050 0.2050 0.2050 0.2050 12,500 +0.00(+2.50%)
Apr 18, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 17, 2019 0.2100 0.2100 0.2050 0.2050 4,000 +0.00(+0.00%)
Apr 16, 2019 0.2200 0.2200 0.2050 0.2050 97,000 -0.02(-8.89%)
Apr 15, 2019 0.2350 0.2350 0.2150 0.2250 144,500 +0.01(+2.27%)
Apr 12, 2019 0.2100 0.2200 0.2100 0.2200 16,397 +0.02(+7.32%)
Apr 11, 2019 0.2100 0.2100 0.2050 0.2050 20,039 +0.00(+0.00%)
Apr 09, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 08, 2019 0.2050 0.2100 0.2050 0.2050 53,931 -0.01(-2.38%)
Apr 05, 2019 0.2100 0.2100 0.2050 0.2100 31,000 +0.00(+0.00%)
Apr 04, 2019 0.2100 0.2100 0.2100 0.2100 12,500 +0.00(+0.00%)
Apr 03, 2019 0.2350 0.2350 0.2100 0.2100 55,900 -0.02(-10.64%)
Apr 02, 2019 0.2300 0.2350 0.2250 0.2350 52,500 +0.00(+2.17%)
Apr 01, 2019 0.2400 0.2400 0.2300 0.2300 24,454 -0.01(-4.17%)
Mar 29, 2019 0.2500 0.2500 0.2400 0.2400 111,990 +0.00(+0.00%)
Mar 28, 2019 0.2400 0.2450 0.2400 0.2400 106,000 -0.01(-4.00%)
Mar 27, 2019 0.2450 0.2600 0.2300 0.2500 405,226 -0.01(-1.96%)
Mar 26, 2019 0.2200 0.2650 0.2100 0.2550 181,471 +0.04(+15.91%)
Mar 25, 2019 0.2250 0.2250 0.2100 0.2200 165,700 +0.00(+0.00%)
Mar 22, 2019 0.2100 0.2200 0.2050 0.2200 51,904 +0.01(+4.76%)
Mar 21, 2019 0.2100 0.2100 0.2100 0.2100 27,000 +0.00(+0.00%)
Mar 20, 2019 0.2050 0.2100 0.2050 0.2100 20,000 +0.00(+0.00%)
Mar 19, 2019 0.2100 0.2100 0.2050 0.2100 21,600 +0.00(+0.00%)
Mar 18, 2019 0.2000 0.2100 0.1950 0.2100 95,200 +0.01(+2.44%)
Mar 15, 2019 0.2050 0.2050 0.2050 0.2050 7,750 +0.00(+0.00%)
Mar 14, 2019 0.2050 0.2050 0.2000 0.2050 65,300 -0.01(-2.38%)
Mar 13, 2019 0.2000 0.2100 0.2000 0.2100 6,000 +0.01(+5.00%)
Mar 12, 2019 0.2050 0.2050 0.2000 0.2000 20,000 +0.01(+2.56%)
Mar 11, 2019 0.2000 0.2000 0.1950 0.1950 42,624 -0.01(-2.50%)
Mar 08, 2019 0.2100 0.2150 0.2000 0.2000 23,499 -0.01(-4.76%)
Mar 07, 2019 0.2100 0.2200 0.2100 0.2100 23,000 +0.00(+0.00%)
Mar 06, 2019 0.2150 0.2150 0.2100 0.2100 52,300 +0.01(+5.00%)
Mar 05, 2019 0.2050 0.2050 0.2000 0.2000 20,000 +0.00(+0.00%)
Mar 04, 2019 0.2050 0.2050 0.2000 0.2000 69,324 +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.