Kalo Gold Corp. (KLGDF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0225

0.0000

(0.00%)

At close: 11:21AM EDT

Time Period:

Jun 25, 2023 - Jun 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
Jun 24, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
Jun 21, 2024	0.0224	0.0224	0.0224	0.0224	0.0224	14,000
Jun 20, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jun 18, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jun 17, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jun 14, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	100,000
Jun 13, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Jun 12, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Jun 11, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Jun 10, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Jun 07, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	21,678
Jun 06, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	12,123
Jun 05, 2024	0.0203	0.0230	0.0203	0.0230	0.0230	214,000
Jun 04, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Jun 03, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
May 31, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	60,000
May 30, 2024	0.0200	0.0227	0.0200	0.0227	0.0227	145,000
May 29, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
May 28, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
May 24, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
May 23, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
May 22, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	180
May 21, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	10,200
May 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
May 14, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
May 13, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
May 10, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
May 09, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
May 08, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	10,000
May 07, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
May 06, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	3,300
May 03, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	2,000
May 02, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	1,038
May 01, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 30, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 29, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 26, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 25, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 24, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 23, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	450
Apr 22, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
Apr 19, 2024	0.0201	0.0201	0.0201	0.0201	0.0201	7,000
Apr 18, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 17, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 16, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	100
Apr 15, 2024	0.0237	0.0237	0.0237	0.0237	0.0237	-
Apr 12, 2024	0.0266	0.0266	0.0237	0.0237	0.0237	4,200
Apr 11, 2024	0.0229	0.0229	0.0203	0.0229	0.0229	1,600
Apr 10, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	500
Apr 09, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	2,500
Apr 08, 2024	0.0193	0.0266	0.0193	0.0239	0.0239	14,400
Apr 05, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 04, 2024	0.0149	0.0149	0.0140	0.0148	0.0148	5,233
Apr 03, 2024	0.0143	0.0153	0.0143	0.0153	0.0153	6,950
Apr 02, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	250
Apr 01, 2024	0.0150	0.0150	0.0147	0.0147	0.0147	2,650
Mar 28, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Mar 27, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Mar 26, 2024	0.0147	0.0147	0.0146	0.0146	0.0146	1,100
Mar 25, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	400
Mar 22, 2024	0.0162	0.0162	0.0146	0.0146	0.0146	7,700
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Mar 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	150
Mar 18, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Mar 15, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Mar 14, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	12,500
Mar 13, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Mar 12, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Mar 11, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Mar 08, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Mar 07, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	5,000
Mar 06, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Mar 05, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	200
Mar 04, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 01, 2024	0.0168	0.0185	0.0168	0.0185	0.0185	50,150
Feb 29, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	10,000
Feb 28, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 27, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 26, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 23, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 22, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 21, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 20, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 16, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Feb 15, 2024	0.0157	0.0200	0.0157	0.0196	0.0196	161,544
Feb 14, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Feb 13, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Feb 12, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Feb 09, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	-
Feb 08, 2024	0.0156	0.0156	0.0143	0.0143	0.0143	2,000
Feb 07, 2024	0.0142	0.0142	0.0130	0.0130	0.0130	90,000
Feb 06, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 05, 2024	0.0200	0.0200	0.0195	0.0195	0.0195	5,000
Feb 02, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Feb 01, 2024	0.0169	0.0172	0.0169	0.0172	0.0172	250
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL81.05+0.22(+0.27%)

Bitcoin CAD85,170.84+2,718.55(+3.30%)

Kalo Gold Corp. (KLGDF)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
81.05
+0.22(+0.27%)

Bitcoin CAD
85,170.84
+2,718.55(+3.30%)