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 (%)
Jun 30, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Jun 29, 2016 0.2700 0.2750 0.2600 0.2750 125,163 +0.01(+1.85%)
Jun 28, 2016 0.2800 0.2800 0.2500 0.2700 60,700 +0.02(+5.88%)
Jun 27, 2016 0.2650 0.2800 0.2550 0.2550 141,300 -0.02(-5.56%)
Jun 24, 2016 0.2800 0.2800 0.2700 0.2700 157,300 -0.01(-3.57%)
Jun 23, 2016 0.2850 0.2850 0.2700 0.2800 50,000 +0.00(+0.00%)
Jun 22, 2016 0.2800 0.2800 0.2750 0.2800 103,840 -0.01(-5.08%)
Jun 21, 2016 0.2900 0.2950 0.2750 0.2950 18,500 +0.01(+3.51%)
Jun 20, 2016 0.3000 0.3000 0.2850 0.2850 135,100 -0.02(-5.00%)
Jun 17, 2016 0.2850 0.3050 0.2800 0.3000 192,421 +0.02(+7.14%)
Jun 16, 2016 0.3100 0.3100 0.2800 0.2800 203,750 -0.03(-9.68%)
Jun 15, 2016 0.3000 0.3150 0.2950 0.3100 210,488 +0.01(+1.64%)
Jun 14, 2016 0.3400 0.3400 0.2850 0.3050 634,800 -0.04(-10.29%)
Jun 13, 2016 0.3800 0.3800 0.3400 0.3400 119,188 -0.01(-4.23%)
Jun 10, 2016 0.3550 0.3600 0.3300 0.3550 63,360 +0.01(+1.43%)
Jun 09, 2016 0.4000 0.4100 0.3400 0.3500 579,800 -0.05(-12.50%)
Jun 08, 2016 0.3650 0.4000 0.3650 0.4000 131,425 +0.00(+0.00%)
Jun 07, 2016 0.4000 0.4000 0.4000 0.4000 23,345 +0.00(+0.00%)
Jun 06, 2016 0.3900 0.4000 0.3650 0.4000 164,995 +0.01(+2.56%)
Jun 03, 2016 0.3600 0.4200 0.3600 0.3900 141,400 +0.03(+8.33%)
Jun 02, 2016 0.3300 0.3600 0.3200 0.3600 211,400 +0.02(+7.46%)
Jun 01, 2016 0.3400 0.3400 0.3350 0.3350 39,980 +0.00(+0.00%)
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%)
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.