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

Klondike Gold Corp (OP: KDKGF )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, May 15, 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 28, 2021 0.2005 0.2152 0.1996 0.2090 285,174 +0.01(+4.50%)
May 27, 2021 0.1950 0.2000 0.1924 0.2000 45,342 +0.01(+2.56%)
May 26, 2021 0.1850 0.2000 0.1850 0.1950 15,753 +0.01(+2.63%)
May 25, 2021 0.1900 0.1900 0.1900 0.1900 6,800 -0.01(-2.56%)
May 24, 2021 0.1950 0.1950 0.1950 0.1950 10,000 +0.00(+0.00%)
May 21, 2021 0.1840 0.1950 0.1840 0.1950 42,099 +0.01(+5.98%)
May 20, 2021 0.1824 0.1867 0.1600 0.1840 93,156 +0.02(+11.72%)
May 19, 2021 0.1647 0.1647 0.1647 0.1647 10,000 +0.00(+2.94%)
May 18, 2021 0.1703 0.1800 0.1600 0.1600 46,582 -0.01(-5.88%)
May 17, 2021 0.1700 0.1700 0.1700 0.1700 2,027 +0.00(+0.00%)
May 14, 2021 0.1700 0.1700 0.1700 0.1700 7,475 +0.00(+2.66%)
May 13, 2021 0.1615 0.1656 0.1600 0.1656 1,435 -0.00(-0.36%)
May 12, 2021 0.1662 0.1662 0.1662 0.1662 200 -0.00(-0.54%)
May 11, 2021 0.1667 0.1700 0.1635 0.1671 14,983 -0.00(-2.34%)
May 10, 2021 0.1718 0.1820 0.1680 0.1711 72,025 -0.01(-5.99%)
May 07, 2021 0.1820 0.1820 0.1820 0.1820 1,049 +0.00(+0.00%)
May 05, 2021 0.1820 0.1820 0.1820 46 +0.01(+7.31%)
May 04, 2021 0.1696 0.1696 0.1696 0.1696 500 +0.00(+2.66%)
May 03, 2021 0.1652 0.1652 0.1652 0.1652 341 +0.00(+2.04%)
Apr 30, 2021 0.1619 0.1619 0.1619 0.1619 1,200 -0.02(-12.01%)
Apr 29, 2021 0.1643 0.1840 0.1643 0.1840 2,910 +0.02(+15.43%)
Apr 28, 2021 0.1594 0.1594 0.1594 0.1594 100 -0.00(-0.38%)
Apr 27, 2021 0.1621 0.1621 0.1600 0.1600 2,000 -0.00(-2.62%)
Apr 26, 2021 0.1632 0.1643 0.1600 0.1643 48,700 +0.01(+4.65%)
Apr 23, 2021 0.1610 0.1610 0.1570 0.1570 195,800 -0.01(-3.62%)
Apr 22, 2021 0.1790 0.1790 0.1618 0.1629 24,205 -0.02(-12.47%)
Apr 21, 2021 0.1659 0.1861 0.1638 0.1861 54,500 +0.01(+8.58%)
Apr 20, 2021 0.1699 0.1719 0.1650 0.1714 17,500 -0.01(-4.25%)
Apr 19, 2021 0.1790 0.1790 0.1790 36 +0.00(+0.00%)
Apr 16, 2021 0.1693 0.1790 0.1600 0.1790 16,100 +0.02(+10.22%)
Apr 15, 2021 0.1829 0.1829 0.1624 0.1624 34,000 -0.02(-9.78%)
Apr 14, 2021 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+1.12%)
Apr 13, 2021 0.1862 0.1862 0.1685 0.1780 3,750 -0.01(-4.40%)
Apr 12, 2021 0.1662 0.1902 0.1662 0.1862 76,071 +0.02(+10.50%)
Apr 09, 2021 0.1685 0.1685 0.1685 0.1685 8,000 -0.02(-8.92%)
Apr 08, 2021 0.1700 0.1850 0.1700 0.1850 105,000 +0.01(+8.76%)
Apr 07, 2021 0.1624 0.1701 0.1624 0.1701 36,000 +0.01(+6.31%)
Apr 06, 2021 0.1681 0.1699 0.1600 0.1600 44,810 -0.01(-3.73%)
Apr 05, 2021 0.1726 0.1726 0.1662 0.1662 4,600 -0.00(-2.24%)
Apr 01, 2021 0.1787 0.1787 0.1700 0.1700 3,100 -0.01(-5.56%)
Mar 31, 2021 0.1690 0.1800 0.1690 0.1800 2,000 +0.01(+6.26%)
Mar 30, 2021 0.1790 0.1790 0.1694 0.1694 8,000 -0.01(-5.89%)
Mar 29, 2021 0.1800 0.1800 0.1800 0.1800 1,250 -0.00(-0.11%)
Mar 26, 2021 0.1858 0.1858 0.1800 0.1802 20,000 -0.01(-5.16%)
Mar 25, 2021 0.1900 0.1900 0.1900 40 +0.00(+0.00%)
Mar 24, 2021 0.1842 0.1900 0.1842 0.1900 5,799 +0.00(+0.00%)
Mar 23, 2021 0.2000 0.2000 0.1900 0.1900 6,140 -0.01(-4.95%)
Mar 22, 2021 0.1980 0.1999 0.1980 0.1999 78,200 +0.01(+6.73%)
Mar 19, 2021 0.1870 0.1873 0.1852 0.1873 6,000 +0.00(+0.81%)
Mar 18, 2021 0.1937 0.1937 0.1858 0.1858 5,313 -0.01(-4.08%)
Mar 17, 2021 0.1856 0.1937 0.1856 0.1937 4,115 +0.01(+4.25%)
Mar 16, 2021 0.1800 0.1858 0.1800 0.1858 900 +0.01(+4.79%)
Mar 15, 2021 0.1800 0.1813 0.1772 0.1773 15,000 -0.00(-2.58%)
Mar 12, 2021 0.1814 0.1820 0.1700 0.1820 13,200 +0.00(+0.28%)
Mar 11, 2021 0.1815 0.1815 0.1811 0.1815 15,535 -0.00(-1.73%)
Mar 10, 2021 0.1564 0.1847 0.1564 0.1847 19,479 +0.02(+14.58%)
Mar 09, 2021 0.1566 0.1612 0.1500 0.1612 12,025 +0.00(+0.25%)
Mar 08, 2021 0.1449 0.1608 0.1449 0.1608 5,470 +0.00(+2.36%)
Mar 05, 2021 0.1513 0.1571 0.1481 0.1571 24,200 +0.00(+0.45%)
Mar 04, 2021 0.1717 0.1717 0.1561 0.1564 1,697 -0.01(-4.40%)
Mar 03, 2021 0.1556 0.1650 0.1512 0.1636 47,417 +0.01(+5.55%)
Mar 02, 2021 0.1550 0.1550 0.1505 0.1550 8,945 +0.00(+2.79%)
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.