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

Klondike Silver Corp (TSV: KS )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 0.2300 0.2400 0.2300 0.2400 2,199 -0.02(-5.88%)
Nov 29, 2011 0.2550 0.2550 0.2550 0.2550 1,900 +0.04(+15.91%)
Nov 28, 2011 0.2400 0.2400 0.2200 0.2200 2,532 +0.01(+2.33%)
Nov 25, 2011 0.2150 0.2150 0.2150 0.2150 23,000 -0.01(-2.27%)
Nov 24, 2011 0.2200 0.2200 0.2200 0.2200 8,003 +0.00(+0.00%)
Nov 23, 2011 0.2200 0.2250 0.2200 0.2200 10,156 +0.00(+0.00%)
Nov 22, 2011 0.2300 0.2300 0.2200 0.2200 8,010 -0.01(-4.35%)
Nov 21, 2011 0.2350 0.2500 0.2300 0.2300 51,150 -0.01(-4.17%)
Nov 18, 2011 0.2500 0.2500 0.2400 0.2400 8,350 +0.01(+2.13%)
Nov 17, 2011 0.2400 0.2400 0.2350 0.2350 22,907 -0.02(-6.00%)
Nov 16, 2011 0.2500 0.2500 0.2500 0.2500 4,500 +0.02(+6.38%)
Nov 15, 2011 0.2400 0.2500 0.2350 0.2350 70,275 -0.01(-2.08%)
Nov 14, 2011 0.2400 0.2500 0.2400 0.2400 46,175 +0.01(+2.13%)
Nov 11, 2011 0.2350 0.2350 0.2350 0.2350 7,000 -0.02(-6.00%)
Nov 10, 2011 0.2350 0.2500 0.2350 0.2500 8,150 -0.01(-3.85%)
Nov 09, 2011 0.2600 0.2600 0.2600 0.2600 4,305 -0.01(-1.89%)
Nov 08, 2011 0.2500 0.2650 0.2400 0.2650 5,167 +0.02(+6.00%)
Nov 07, 2011 0.2450 0.2650 0.2450 0.2500 14,650 -0.01(-3.85%)
Nov 04, 2011 0.2550 0.2600 0.2200 0.2600 96,000 +0.00(+0.00%)
Nov 03, 2011 0.2700 0.2700 0.2600 0.2600 3,254 +0.01(+4.00%)
Nov 02, 2011 0.2550 0.2550 0.2500 0.2500 9,875 -0.01(-3.85%)
Nov 01, 2011 0.2350 0.2600 0.2100 0.2600 9,900 +0.03(+13.04%)
Oct 31, 2011 0.2400 0.2400 0.2300 0.2300 22,450 +0.00(+0.00%)
Oct 28, 2011 0.2400 0.2400 0.2300 0.2300 50,000 -0.02(-9.80%)
Oct 27, 2011 0.2300 0.2550 0.2300 0.2550 8,231 +0.02(+10.87%)
Oct 26, 2011 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Oct 25, 2011 0.2100 0.2500 0.2000 0.2500 71,650 +0.04(+19.05%)
Oct 24, 2011 0.1900 0.2100 0.1900 0.2100 16,550 +0.02(+10.53%)
Oct 21, 2011 0.1900 0.1900 0.1900 0.1900 50 -0.03(-13.64%)
Oct 20, 2011 0.2000 0.2200 0.2000 0.2200 16,371 +0.00(+0.00%)
Oct 19, 2011 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 18, 2011 0.2000 0.2200 0.2000 0.2200 5,500 +0.02(+10.00%)
Oct 17, 2011 0.2000 0.2000 0.2000 0.2000 4,675 -0.01(-4.76%)
Oct 14, 2011 0.2000 0.2100 0.2000 0.2100 8,100 -0.01(-4.55%)
Oct 13, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 12, 2011 0.2500 0.2500 0.1800 0.2200 30,335 -0.01(-4.35%)
Oct 11, 2011 0.2100 0.2300 0.2100 0.2300 3,200 +0.02(+9.52%)
Oct 07, 2011 0.2000 0.2100 0.2000 0.2100 18,650 +0.01(+5.00%)
Oct 06, 2011 0.2000 0.2000 0.2000 0.2000 40,100 +0.00(+0.00%)
Oct 05, 2011 0.2000 0.2000 0.2000 0.2000 10,500 +0.00(+0.00%)
Oct 04, 2011 0.2000 0.2000 0.1500 0.2000 15,350 +0.00(+0.00%)
Oct 03, 2011 0.1800 0.2000 0.1800 0.2000 25,750 +0.00(+0.00%)
Sep 30, 2011 0.1800 0.2000 0.1550 0.2000 68,000 +0.00(+0.00%)
Sep 29, 2011 0.2000 0.2000 0.1950 0.2000 18,350 +0.00(+0.00%)
Sep 28, 2011 0.2000 0.2000 0.2000 0.2000 41,250 -0.03(-13.04%)
Sep 27, 2011 0.2300 0.2300 0.2100 0.2300 27,700 +0.00(+0.00%)
Sep 26, 2011 0.2100 0.2300 0.2000 0.2300 29,025 -0.03(-11.54%)
Sep 23, 2011 0.2100 0.2600 0.2100 0.2600 19,715 +0.01(+4.00%)
Sep 22, 2011 0.2450 0.2500 0.2200 0.2500 47,700 +0.00(+0.00%)
Sep 21, 2011 0.2550 0.2550 0.2450 0.2500 6,390 +0.00(+0.00%)
Sep 20, 2011 0.2500 0.2500 0.2500 0.2500 25 +0.00(+0.00%)
Sep 19, 2011 0.2500 0.2500 0.2500 0.2500 1,375 +0.00(+0.00%)
Sep 16, 2011 0.2500 0.2500 0.2500 0.2500 5,250 +0.01(+4.17%)
Sep 15, 2011 0.2400 0.2400 0.2400 0.2400 250 -0.03(-11.11%)
Sep 14, 2011 0.2700 0.2700 0.2700 0.2700 5,503 -0.02(-6.90%)
Sep 13, 2011 0.2600 0.2900 0.2500 0.2900 16,925 +0.03(+11.54%)
Sep 12, 2011 0.2600 0.2600 0.2450 0.2600 26,775 -0.03(-11.86%)
Sep 09, 2011 0.2600 0.2950 0.2300 0.2950 48,650 +0.03(+13.46%)
Sep 08, 2011 0.2300 0.2600 0.2300 0.2600 31,407 +0.03(+13.04%)
Sep 07, 2011 0.2300 0.2300 0.2300 0.2300 1,900 +0.00(+0.00%)
Sep 06, 2011 0.2450 0.2450 0.2300 0.2300 10,937 +0.00(+0.00%)
Sep 02, 2011 0.2200 0.2400 0.2200 0.2300 24,900 -0.02(-8.00%)
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.