K9 Gold Corp. (WDFCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2382-0.0115 (-4.59%)

At close: 3:51PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2021	0.2541	0.2541	0.2382	0.2382	0.2382	45,608
Sep 21, 2021	0.2400	0.2500	0.2376	0.2497	0.2497	37,335
Sep 20, 2021	0.2416	0.2522	0.2300	0.2350	0.2350	112,523
Sep 17, 2021	0.2401	0.2500	0.2401	0.2500	0.2500	24,295
Sep 16, 2021	0.2371	0.2550	0.2371	0.2441	0.2441	48,796
Sep 15, 2021	0.2600	0.2600	0.2324	0.2410	0.2410	291,291
Sep 14, 2021	0.3148	0.3148	0.2556	0.2718	0.2718	25,000
Sep 13, 2021	0.2474	0.2718	0.2474	0.2560	0.2560	107,540
Sep 10, 2021	0.3300	0.3300	0.2566	0.2610	0.2610	83,550
Sep 09, 2021	0.2600	0.2683	0.2528	0.2530	0.2530	58,382
Sep 08, 2021	0.2653	0.2663	0.2600	0.2663	0.2663	19,090
Sep 07, 2021	0.2600	0.2640	0.2575	0.2600	0.2600	22,892
Sep 03, 2021	0.2800	0.2800	0.2636	0.2640	0.2640	84,714
Sep 02, 2021	0.2806	0.2867	0.2658	0.2747	0.2747	96,586
Sep 01, 2021	0.2546	0.2852	0.2546	0.2758	0.2758	25,825
Aug 31, 2021	0.2569	0.2800	0.2569	0.2800	0.2800	70,300
Aug 30, 2021	0.2635	0.2899	0.2600	0.2600	0.2600	21,450
Aug 27, 2021	0.2755	0.2845	0.2615	0.2695	0.2695	74,867
Aug 26, 2021	0.2672	0.2780	0.2604	0.2764	0.2764	49,615
Aug 25, 2021	0.2546	0.2652	0.2546	0.2600	0.2600	28,365
Aug 24, 2021	0.2621	0.2787	0.2600	0.2660	0.2660	38,663
Aug 23, 2021	0.2830	0.2830	0.2569	0.2640	0.2640	50,998
Aug 20, 2021	0.2746	0.2746	0.2580	0.2670	0.2670	10,085
Aug 19, 2021	0.2961	0.2961	0.2691	0.2700	0.2700	51,293
Aug 18, 2021	0.2972	0.3005	0.2760	0.2860	0.2860	58,400
Aug 17, 2021	0.3169	0.3169	0.3000	0.3075	0.3075	45,353
Aug 16, 2021	0.3000	0.3147	0.3000	0.3016	0.3016	62,300
Aug 13, 2021	0.3200	0.3200	0.2997	0.2997	0.2997	14,800
Aug 12, 2021	0.3196	0.3200	0.3000	0.3074	0.3074	28,730
Aug 11, 2021	0.2877	0.3200	0.2877	0.3200	0.3200	35,325
Aug 10, 2021	0.3000	0.3000	0.2901	0.2950	0.2950	17,623
Aug 09, 2021	0.2915	0.3022	0.2863	0.3000	0.3000	22,402
Aug 06, 2021	0.3200	0.3280	0.3002	0.3074	0.3074	36,380
Aug 05, 2021	0.3214	0.3214	0.2919	0.3100	0.3100	56,365
Aug 04, 2021	0.3082	0.3194	0.2901	0.3188	0.3188	154,426
Aug 03, 2021	0.3300	0.3500	0.2520	0.3112	0.3112	52,504
Aug 02, 2021	0.3050	0.3201	0.3050	0.3100	0.3100	29,928
Jul 30, 2021	0.3120	0.3136	0.3022	0.3025	0.3025	17,016
Jul 29, 2021	0.3120	0.3136	0.2810	0.3014	0.3014	38,313
Jul 28, 2021	0.3200	0.3200	0.2873	0.2952	0.2952	56,280
Jul 27, 2021	0.2850	0.3105	0.2850	0.3088	0.3088	15,501
Jul 26, 2021	0.3188	0.3188	0.3025	0.3107	0.3107	24,346
Jul 23, 2021	0.3183	0.3239	0.3048	0.3188	0.3188	20,409
Jul 22, 2021	0.3131	0.3200	0.3063	0.3184	0.3184	29,966
Jul 21, 2021	0.3161	0.3170	0.3002	0.3153	0.3153	44,744
Jul 20, 2021	0.2475	0.3201	0.2475	0.3155	0.3155	64,857
Jul 19, 2021	0.2600	0.3141	0.2600	0.2979	0.2979	237,690
Jul 16, 2021	0.2822	0.2900	0.2536	0.2700	0.2700	170,487
Jul 15, 2021	0.3100	0.3108	0.2850	0.2935	0.2935	118,387
Jul 14, 2021	0.3000	0.3279	0.2995	0.3116	0.3116	133,821
Jul 13, 2021	0.3394	0.3394	0.3200	0.3279	0.3279	41,085
Jul 12, 2021	0.3240	0.3370	0.3240	0.3300	0.3300	114,507
Jul 09, 2021	0.3399	0.3423	0.3234	0.3423	0.3423	60,074
Jul 08, 2021	0.3365	0.3400	0.3221	0.3350	0.3350	127,782
Jul 07, 2021	0.3500	0.3537	0.3300	0.3325	0.3325	148,190
Jul 06, 2021	0.3388	0.3811	0.3388	0.3400	0.3400	141,585
Jul 02, 2021	0.3650	0.3914	0.3650	0.3900	0.3900	53,885
Jul 01, 2021	0.3568	0.4093	0.3510	0.3770	0.3770	27,851
Jun 30, 2021	0.3673	0.4105	0.3623	0.3790	0.3790	245,046
Jun 29, 2021	0.3250	0.3925	0.3250	0.3700	0.3700	106,291
Jun 28, 2021	-	-	-	-	-	-
Jun 25, 2021	-	-	-	-	-	-
Jun 24, 2021	-	-	-	-	-	-
Jun 23, 2021	-	-	-	-	-	-
Jun 22, 2021	-	-	-	-	-	-
Jun 21, 2021	0.3001	0.3950	0.3001	0.3675	0.3675	279,509
Jun 18, 2021	0.4000	0.4051	0.3600	0.3786	0.3786	330,779
Jun 17, 2021	0.4300	0.4300	0.4000	0.4045	0.4045	47,466
Jun 16, 2021	0.5050	0.5050	0.4176	0.4500	0.4500	178,338
Jun 15, 2021	0.4750	0.4750	0.4058	0.4175	0.4175	109,966
Jun 14, 2021	0.4500	0.4800	0.4357	0.4446	0.4446	140,019
Jun 11, 2021	0.4588	0.5000	0.4588	0.4850	0.4850	99,748
Jun 10, 2021	0.5800	0.5800	0.4589	0.4796	0.4796	84,618
Jun 09, 2021	0.5774	0.5774	0.4849	0.5121	0.5121	193,841
Jun 08, 2021	0.6619	0.6619	0.5199	0.5449	0.5449	283,932
Jun 07, 2021	0.5749	0.6000	0.5664	0.5720	0.5720	107,240
Jun 04, 2021	0.6192	0.6192	0.5465	0.5500	0.5500	88,112
Jun 03, 2021	0.5718	0.5718	0.5435	0.5610	0.5610	252,749
Jun 02, 2021	0.5240	0.6209	0.5240	0.5772	0.5772	250,762
Jun 01, 2021	0.5350	0.5350	0.4800	0.5302	0.5302	152,880
May 28, 2021	0.4800	0.4821	0.4500	0.4650	0.4650	102,054
May 27, 2021	0.4361	0.4732	0.4361	0.4732	0.4732	65,074
May 26, 2021	0.4640	0.5125	0.4291	0.4495	0.4495	238,809
May 25, 2021	0.4800	0.4856	0.4396	0.4856	0.4856	308,592
May 24, 2021	0.4750	0.5000	0.4300	0.4300	0.4300	173,208
May 21, 2021	0.4674	0.4674	0.4139	0.4406	0.4406	100,824
May 20, 2021	0.4803	0.4803	0.4103	0.4561	0.4561	195,082
May 19, 2021	0.4859	0.4859	0.4620	0.4706	0.4706	189,693
May 18, 2021	0.4780	0.4817	0.4559	0.4810	0.4810	110,998
May 17, 2021	0.5125	0.5125	0.4400	0.4559	0.4559	210,392
May 14, 2021	0.5420	0.5420	0.4383	0.4459	0.4459	108,675
May 13, 2021	0.4448	0.5265	0.3800	0.4412	0.4412	127,946
May 12, 2021	0.4200	0.4726	0.4200	0.4530	0.4530	246,573
May 11, 2021	0.5000	0.5000	0.3832	0.4099	0.4099	337,274
May 10, 2021	0.3937	0.4800	0.3937	0.4300	0.4300	421,058
May 07, 2021	0.3749	0.3918	0.3552	0.3871	0.3871	181,950
May 06, 2021	0.3299	0.3700	0.3299	0.3696	0.3696	136,111
May 05, 2021	0.3185	0.3596	0.3185	0.3429	0.3429	286,331
May 04, 2021	0.3126	0.3126	0.2794	0.3050	0.3050	153,645
May 03, 2021	0.2650	0.3100	0.2650	0.3050	0.3050	140,395
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,395.64+41.45(+0.95%)

Dow 3034,258.32+338.48(+1.00%)

Nasdaq14,896.85+150.45(+1.02%)

Russell 20002,218.56+32.38(+1.48%)

Crude Oil70.51-0.05(-0.07%)

Gold1,768.40-9.80(-0.55%)

K9 Gold Corp. (WDFCF)

S&P 500
4,395.64
+41.45(+0.95%)

Dow 30
34,258.32
+338.48(+1.00%)

Nasdaq
14,896.85
+150.45(+1.02%)

Russell 2000
2,218.56
+32.38(+1.48%)

Crude Oil
70.51
-0.05(-0.07%)

Gold
1,768.40
-9.80(-0.55%)