Klondike Gold Cp (TSV: KG )

0.2100 CAD +0.0050 (+2.44%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 0.2200 0.2200 0.2000 0.2000 87,400 -0.01(-4.76%)
Feb 28, 2019 0.2150 0.2200 0.2100 0.2100 52,280 +0.00(+0.00%)
Feb 27, 2019 0.2200 0.2200 0.2100 0.2100 4,500 -0.02(-6.67%)
Feb 26, 2019 0.2200 0.2250 0.2200 0.2250 5,675 +0.00(+0.00%)
Feb 25, 2019 0.2200 0.2250 0.2200 0.2250 80,770 +0.00(+0.00%)
Feb 22, 2019 0.2300 0.2300 0.2150 0.2250 88,500 -0.01(-2.17%)
Feb 21, 2019 0.1900 0.2300 0.1900 0.2300 665,350 +0.04(+21.05%)
Feb 20, 2019 0.1900 0.2000 0.1850 0.1900 373,399 +0.00(+0.00%)
Feb 19, 2019 0.2000 0.2000 0.1900 0.1900 82,024 +0.00(+0.00%)
Feb 15, 2019 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Feb 14, 2019 0.1950 0.1950 0.1950 0.1950 5,000 +0.01(+2.63%)
Feb 13, 2019 0.1850 0.1900 0.1850 0.1900 28,300 +0.01(+2.70%)
Feb 12, 2019 0.1800 0.1850 0.1800 0.1850 47,940 +0.01(+5.71%)
Feb 11, 2019 0.1800 0.1900 0.1750 0.1750 69,581 -0.02(-7.89%)
Feb 08, 2019 0.1800 0.1900 0.1800 0.1900 69,166 +0.01(+5.56%)
Feb 07, 2019 0.1800 0.1800 0.1800 0.1800 46,000 +0.00(+0.00%)
Feb 06, 2019 0.1900 0.1900 0.1800 0.1800 28,300 +0.00(+0.00%)
Feb 05, 2019 0.1850 0.1900 0.1800 0.1800 20,000 -0.01(-2.70%)
Feb 04, 2019 0.1850 0.1850 0.1800 0.1850 114,114 -0.01(-2.63%)
Feb 01, 2019 0.1950 0.1950 0.1900 0.1900 125,703 +0.00(+0.00%)
Jan 31, 2019 0.1850 0.1950 0.1850 0.1900 55,566 +0.00(+0.00%)
Jan 30, 2019 0.1900 0.1900 0.1850 0.1900 86,000 +0.01(+2.70%)
Jan 29, 2019 0.1850 0.1900 0.1850 0.1850 149,000 -0.01(-5.13%)
Jan 28, 2019 0.1900 0.1950 0.1800 0.1950 272,522 +0.01(+2.63%)
Jan 25, 2019 0.1750 0.1900 0.1700 0.1900 285,000 +0.02(+11.76%)
Jan 24, 2019 0.1850 0.1850 0.1700 0.1700 189,050 -0.02(-10.53%)
Jan 23, 2019 0.1800 0.1900 0.1800 0.1900 86,705 +0.02(+11.76%)
Jan 22, 2019 0.1700 0.1700 0.1700 0.1700 230,000 -0.01(-5.56%)
Jan 21, 2019 0.1800 0.1800 0.1750 0.1800 77,551 +0.00(+0.00%)
Jan 18, 2019 0.1850 0.1850 0.1800 0.1800 112,000 -0.01(-5.26%)
Jan 17, 2019 0.1900 0.1900 0.1900 0.1900 10,500 +0.00(+0.00%)
Jan 16, 2019 0.1850 0.1900 0.1850 0.1900 123,664 +0.01(+2.70%)
Jan 15, 2019 0.2000 0.2000 0.1800 0.1850 81,310 -0.02(-7.50%)
Jan 14, 2019 0.2000 0.2000 0.2000 0.2000 7,050 +0.00(+0.00%)
Jan 11, 2019 0.1900 0.2000 0.1900 0.2000 68,500 +0.00(+0.00%)
Jan 10, 2019 0.2000 0.2000 0.2000 0.2000 20,900 +0.00(+0.00%)
Jan 09, 2019 0.1900 0.2050 0.1900 0.2000 326,500 +0.01(+5.26%)
Jan 08, 2019 0.1900 0.1900 0.1900 0.1900 31,870 +0.00(+0.00%)
Jan 07, 2019 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Jan 04, 2019 0.1850 0.1900 0.1850 0.1900 242,300 +0.01(+2.70%)
Jan 03, 2019 0.1850 0.1900 0.1850 0.1850 140,825 +0.01(+2.78%)
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.