Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Klondike Gold Corp
(TSV:
KG
)
0.0900
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 04, 2016
0.1500
0.1500
0.1400
0.1400
35,000
-0.01(-6.67%)
Mar 31, 2016
0.1500
0.1500
0.1500
0
-0.01(-6.25%)
Mar 30, 2016
0.1600
0.1600
0.1600
0.1600
3,000
+0.02(+10.34%)
Mar 29, 2016
0.1450
0.1450
0.1450
0.1450
349,000
+0.00(+3.57%)
Mar 28, 2016
0.1450
0.1450
0.1400
0.1400
10,500
-0.01(-6.67%)
Mar 24, 2016
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Mar 23, 2016
0.1500
0.1500
0.1500
0.1500
33,500
+0.00(+0.00%)
Mar 22, 2016
0.1500
0.1550
0.1500
0.1500
48,650
+0.00(+0.00%)
Mar 18, 2016
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Mar 17, 2016
0.1500
0.1500
0.1500
0.1500
3,100
+0.01(+7.14%)
Mar 16, 2016
0.1400
0.1400
0.1400
0.1400
7,000
+0.01(+7.69%)
Mar 15, 2016
0.1300
0.1300
0.1300
0.1300
6,000
+0.00(+0.00%)
Mar 14, 2016
0.1400
0.1400
0.1300
0.1300
9,002
-0.02(-13.33%)
Mar 11, 2016
0.1500
0.1500
0.1500
0.1500
4,400
+0.00(+0.00%)
Mar 10, 2016
0.1500
0.1500
0.1500
0.1500
22,000
+0.00(+0.00%)
Mar 09, 2016
0.1550
0.1550
0.1500
0.1500
6,600
+0.00(+0.00%)
Mar 08, 2016
0.1550
0.1550
0.1500
0.1500
37,000
+0.00(+0.00%)
Mar 07, 2016
0.1500
0.1500
0.1500
0.1500
1,001
-0.01(-3.23%)
Mar 04, 2016
0.1550
0.1600
0.1550
0.1550
20,000
+0.00(+0.00%)
Mar 03, 2016
0.1500
0.1550
0.1500
0.1550
25,500
+0.01(+6.90%)
Mar 02, 2016
0.1550
0.1550
0.1450
0.1450
7,710
-0.01(-6.45%)
Feb 29, 2016
0.1550
0.1550
0.1550
0
-0.01(-3.13%)
Feb 25, 2016
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Feb 24, 2016
0.1500
0.1600
0.1500
0.1600
33,000
+0.01(+6.67%)
Feb 23, 2016
0.1550
0.1550
0.1500
0.1500
30,000
+0.00(+0.00%)
Feb 22, 2016
0.1700
0.1700
0.1500
0.1500
68,000
-0.02(-11.76%)
Feb 19, 2016
0.1700
0.1750
0.1700
0.1700
7,500
+0.01(+6.25%)
Feb 18, 2016
0.1650
0.1650
0.1600
0.1600
50,000
-0.01(-5.88%)
Feb 17, 2016
0.1500
0.1700
0.1500
0.1700
64,878
+0.02(+13.33%)
Feb 12, 2016
0.1500
0.1500
0.1500
0
+0.01(+3.45%)
Feb 11, 2016
0.1450
0.1450
0.1450
0.1450
15,000
-0.02(-12.12%)
Feb 10, 2016
0.1600
0.1650
0.1550
0.1650
38,000
+0.01(+3.13%)
Feb 09, 2016
0.1600
0.1650
0.1600
0.1600
28,167
+0.00(+0.00%)
Feb 08, 2016
0.1500
0.1650
0.1500
0.1600
55,133
+0.02(+14.29%)
Feb 05, 2016
0.1350
0.1400
0.1350
0.1400
50,000
+0.01(+3.70%)
Feb 04, 2016
0.1350
0.1350
0.1350
0.1350
12,000
+0.00(+0.00%)
Feb 02, 2016
0.1350
0.1350
0.1350
0
+0.02(+12.50%)
Jan 29, 2016
0.1200
0.1200
0.1200
66
-0.02(-11.11%)
Jan 28, 2016
0.1350
0.1350
0.1350
0.1350
1,500
+0.00(+0.00%)
Jan 26, 2016
0.1350
0.1350
0.1350
179
+0.02(+17.39%)
Jan 25, 2016
0.1150
0.1150
0.1150
0.1150
4,750
-0.01(-11.54%)
Jan 22, 2016
0.1200
0.1300
0.1200
0.1300
7,000
+0.01(+8.33%)
Jan 20, 2016
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Jan 19, 2016
0.1200
0.1200
0.1200
0.1200
11,000
+0.00(+0.00%)
Jan 18, 2016
0.1250
0.1250
0.1200
0.1200
49,000
-0.01(-4.00%)
Jan 15, 2016
0.1400
0.1400
0.1250
0.1250
2,650
-0.01(-7.41%)
Jan 14, 2016
0.1350
0.1350
0.1350
0.1350
43,000
+0.02(+12.50%)
Jan 11, 2016
0.1200
0.1200
0.1200
0
+0.01(+9.09%)
Jan 08, 2016
0.1100
0.1100
0.1100
0.1100
4,000
+0.01(+4.76%)
Jan 07, 2016
0.1150
0.1150
0.1050
0.1050
48,000
-0.01(-4.55%)
Jan 06, 2016
0.1200
0.1200
0.1100
0.1100
5,500
-0.01(-8.33%)
Jan 05, 2016
0.1050
0.1200
0.1050
0.1200
19,800
+0.01(+9.09%)
Dec 31, 2015
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Dec 30, 2015
0.1100
0.1100
0.1100
0.1100
2,000
+0.00(+0.00%)
Dec 29, 2015
0.1100
0.1100
0.1100
0.1100
8,333
-0.01(-8.33%)
Dec 24, 2015
0.1200
0.1200
0.1200
0
+0.01(+14.29%)
Dec 23, 2015
0.1050
0.1050
0.1050
0.1050
100,100
-0.01(-4.55%)
Dec 22, 2015
0.1000
0.1100
0.1000
0.1100
11,000
+0.00(+0.00%)
Dec 21, 2015
0.1050
0.1100
0.1050
0.1100
55,467
+0.01(+10.00%)
Dec 18, 2015
0.1100
0.1100
0.0900
0.1000
285,667
-0.01(-9.09%)
Dec 17, 2015
0.1100
0.1100
0.1100
0.1100
20,030
+0.00(+0.00%)
Dec 16, 2015
0.1100
0.1100
0.1100
0.1100
10,000
+0.00(+0.00%)
Dec 14, 2015
0.1100
0.1100
0.1100
0
+0.01(+4.76%)
Dec 09, 2015
0.1050
0.1050
0.1050
0
-0.01(-4.55%)
Dec 07, 2015
0.1100
0.1100
0.1100
0
+0.01(+10.00%)
Dec 03, 2015
0.1000
0.1000
0.1000
0
-0.01(-13.04%)
Dec 02, 2015
0.1100
0.1150
0.1000
0.1150
26,500
+0.01(+9.52%)
Nov 30, 2015
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Nov 26, 2015
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Nov 25, 2015
0.1050
0.1050
0.1050
0.1050
3,202
+0.00(+0.00%)
Nov 23, 2015
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Nov 20, 2015
0.1050
0.1050
0.1050
0.1050
4,633
-0.01(-8.70%)
Nov 17, 2015
0.1150
0.1150
0.1150
0
+0.01(+9.52%)
Nov 16, 2015
0.1050
0.1050
0.1050
0.1050
3,000
+0.00(+0.00%)
Nov 13, 2015
0.1050
0.1050
0.1050
0.1050
10,000
-0.01(-4.55%)
Nov 12, 2015
0.1150
0.1150
0.1100
0.1100
0
-0.01(-4.35%)
Nov 11, 2015
0.1200
0.1200
0.1150
0.1150
24,700
-0.00(-4.17%)
Nov 10, 2015
0.1200
0.1200
0.1200
0.1200
500
+0.00(+0.00%)
Nov 09, 2015
0.1200
0.1200
0.1200
0.1200
1,700
-0.01(-4.00%)
Nov 03, 2015
0.1250
0.1250
0.1250
0
+0.01(+8.70%)
Nov 02, 2015
0.1150
0.1150
0.1150
0.1150
533
-0.01(-8.00%)
Oct 30, 2015
0.1300
0.1350
0.1250
0.1250
61,100
+0.00(+0.00%)
Oct 29, 2015
0.1150
0.1300
0.1150
0.1250
173,500
+0.01(+13.64%)
Oct 28, 2015
0.1100
0.1100
0.1100
0.1100
3,000
+0.01(+4.76%)
Oct 27, 2015
0.0950
0.1050
0.0950
0.1050
354,394
+0.01(+16.67%)
Oct 26, 2015
0.1000
0.1050
0.0850
0.0900
185,100
-0.01(-10.00%)
Oct 22, 2015
0.1000
0.1000
0.1000
125
+0.00(+0.00%)
Oct 19, 2015
0.1000
0.1000
0.1000
1
+0.00(+0.00%)
Oct 16, 2015
0.1200
0.1200
0.1000
0.1000
285,000
-0.00(-4.76%)
Oct 15, 2015
0.1200
0.1300
0.1050
0.1050
782,229
-0.03(-19.23%)
Oct 14, 2015
0.1300
0.1300
0.1300
0.1300
5,020
+0.01(+4.00%)
Oct 13, 2015
0.1250
0.1250
0.1250
0.1250
1,000
-0.01(-7.41%)
Oct 09, 2015
0.1350
0.1350
0.1350
0
+0.02(+17.39%)
Oct 08, 2015
0.1300
0.1300
0.1100
0.1150
37,500
-0.01(-8.00%)
Oct 07, 2015
0.1250
0.1250
0.1250
0.1250
15,000
+0.00(+0.00%)
Oct 06, 2015
0.1250
0.1300
0.1250
0.1250
9,500
-0.01(-7.41%)
Oct 05, 2015
0.1000
0.1350
0.1000
0.1350
156,700
+0.04(+35.00%)
Oct 02, 2015
0.0900
0.1000
0.0900
0.1000
85,900
+0.01(+5.26%)
Oct 01, 2015
0.0900
0.0950
0.0900
0.0950
30,000
+0.01(+11.76%)
Sep 30, 2015
0.0850
0.0950
0.0850
0.0850
64,500
-0.00(-5.56%)
Sep 29, 2015
0.0900
0.0900
0.0900
0.0900
13,000
-0.01(-5.26%)
Sep 28, 2015
0.0900
0.0950
0.0850
0.0950
213,500
+0.01(+5.56%)
Sep 25, 2015
0.0800
0.1100
0.0800
0.0900
940,000
-0.01(-14.29%)
Sep 24, 2015
0.0800
0.1050
0.0800
0.1050
170,000
+0.03(+40.00%)
Sep 23, 2015
0.0800
0.0800
0.0750
0.0750
11,200
-0.01(-6.25%)
Sep 21, 2015
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Sep 18, 2015
0.0750
0.0750
0.0750
0.0750
20,200
-0.01(-6.25%)
Sep 17, 2015
0.0850
0.0850
0.0750
0.0800
67,650
+0.00(+0.00%)
Sep 16, 2015
0.0800
0.0800
0.0800
0.0800
46,722
+0.01(+6.67%)
Sep 15, 2015
0.0750
0.0750
0.0750
0.0750
4,000
-0.01(-6.25%)
Sep 14, 2015
0.0800
0.0800
0.0800
0.0800
116,500
-0.01(-5.88%)
Sep 11, 2015
0.0800
0.0850
0.0800
0.0850
245,172
+0.00(+0.00%)
Sep 10, 2015
0.0900
0.0900
0.0850
0.0850
37,666
+0.00(+0.00%)
Sep 08, 2015
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Sep 04, 2015
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Sep 03, 2015
0.1000
0.1000
0.0900
0.0950
123,000
+0.01(+5.56%)
Sep 02, 2015
0.0850
0.0950
0.0850
0.0900
28,007
+0.00(+0.00%)
Sep 01, 2015
0.0900
0.0950
0.0900
0.0900
184,000
+0.00(+0.00%)
Aug 31, 2015
0.0900
0.0900
0.0900
0.0900
116,000
-0.01(-5.26%)
Aug 28, 2015
0.0900
0.1000
0.0900
0.0950
85,000
+0.01(+5.56%)
Aug 27, 2015
0.0950
0.0950
0.0900
0.0900
6,000
+0.00(+0.00%)
Aug 26, 2015
0.1000
0.1000
0.0900
0.0900
149,003
+0.00(+0.00%)
Aug 25, 2015
0.1100
0.1100
0.0900
0.0900
95,000
-0.01(-5.26%)
Aug 24, 2015
0.0950
0.0950
0.0950
0.0950
50,000
+0.01(+5.56%)
Aug 21, 2015
0.0900
0.0900
0.0900
0.0900
110,000
+0.00(+0.00%)
Aug 20, 2015
0.0900
0.0900
0.0900
0.0900
48,066
+0.00(+0.00%)
Aug 19, 2015
0.0900
0.0900
0.0900
0.0900
54,000
+0.00(+0.00%)
Aug 18, 2015
0.0950
0.0950
0.0900
0.0900
12,000
+0.00(+0.00%)
Aug 12, 2015
0.0900
0.0900
0.0900
666
+0.00(+0.00%)
Aug 06, 2015
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Aug 05, 2015
0.0850
0.0900
0.0850
0.0900
15,000
-0.01(-5.26%)
Aug 04, 2015
0.0950
0.0950
0.0950
0.0950
4,025
+0.00(+0.00%)
Jul 30, 2015
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Jul 27, 2015
0.0900
0.0900
0.0900
475
+0.00(+0.00%)
Jul 24, 2015
0.0900
0.0900
0.0900
0.0900
5,023
+0.00(+0.00%)
Jul 23, 2015
0.0900
0.0900
0.0900
0.0900
20,000
+0.00(+0.00%)
Jul 22, 2015
0.0900
0.0950
0.0800
0.0900
193,573
+0.00(+0.00%)
Jul 21, 2015
0.0900
0.0950
0.0900
0.0900
115,796
+0.00(+0.00%)
Jul 17, 2015
0.0900
0.0900
0.0900
700
+0.00(+0.00%)
Jul 16, 2015
0.1100
0.1100
0.0900
0.0900
458,500
-0.02(-18.18%)
Jul 15, 2015
0.1100
0.1100
0.1100
0.1100
13,469
+0.00(+0.00%)
Jul 13, 2015
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jul 09, 2015
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jul 08, 2015
0.1100
0.1100
0.1100
0.1100
5,020
+0.01(+10.00%)
Jul 07, 2015
0.1050
0.1050
0.1000
0.1000
46,500
-0.00(-4.76%)
Jul 06, 2015
0.1200
0.1200
0.1050
0.1050
57,330
-0.01(-8.70%)
Jul 03, 2015
0.1150
0.1150
0.1150
0.1150
1,000
+0.00(+0.00%)
Jul 02, 2015
0.1350
0.1350
0.1150
0.1150
53,500
-0.02(-14.81%)
Jun 30, 2015
0.1350
0.1350
0.1350
0
+0.02(+12.50%)
Jun 22, 2015
0.1200
0.1200
0.1200
266
-0.02(-11.11%)
Jun 19, 2015
0.1350
0.1350
0.1350
0.1350
19,550
-0.01(-3.57%)
Jun 18, 2015
0.1300
0.1400
0.1300
0.1400
78,000
-0.01(-6.67%)
Jun 17, 2015
0.1250
0.1500
0.1200
0.1500
85,006
+0.02(+20.00%)
Jun 15, 2015
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
Jun 12, 2015
0.1250
0.1300
0.1250
0.1300
12,000
+0.01(+4.00%)
Jun 11, 2015
0.1350
0.1350
0.1200
0.1250
204,000
-0.01(-7.41%)
Jun 10, 2015
0.1350
0.1350
0.1350
0.1350
2,300
-0.01(-10.00%)
Jun 09, 2015
0.1500
0.1500
0.1500
0.1500
12,000
+0.00(+0.00%)
Jun 05, 2015
0.1500
0.1500
0.1500
0
+0.02(+15.38%)
Jun 03, 2015
0.1300
0.1300
0.1300
166
+0.00(+0.00%)
Jun 02, 2015
0.1400
0.1400
0.1300
0.1300
108,500
-0.01(-7.14%)
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
.