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

Klondike Silver Corp (TSV: KS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Dec 30, 2011 0.1550 0.1900 0.1550 0.1900 129,320 +0.03(+18.75%)
Dec 29, 2011 0.1600 0.1600 0.1600 0.1600 800 +0.00(+0.00%)
Dec 28, 2011 0.1550 0.1600 0.1550 0.1600 50,516 -0.02(-11.11%)
Dec 23, 2011 0.1850 0.1800 0.1800 0.1800 8,096 -0.01(-2.70%)
Dec 21, 2011 0.1950 0.1950 0.1850 0.1850 15,600 +0.00(+0.00%)
Dec 20, 2011 0.1800 0.1850 0.1800 0.1850 28,932 +0.01(+2.78%)
Dec 19, 2011 0.1800 0.1800 0.1800 0.1800 5,025 +0.00(+0.00%)
Dec 16, 2011 0.1800 0.1900 0.1600 0.1800 21,100 +0.02(+12.50%)
Dec 15, 2011 0.1700 0.1700 0.1500 0.1600 146,650 -0.02(-11.11%)
Dec 14, 2011 0.1800 0.1800 0.1750 0.1800 18,630 -0.01(-2.70%)
Dec 13, 2011 0.1850 0.1850 0.1850 0.1850 50 +0.01(+2.78%)
Dec 12, 2011 0.2100 0.2400 0.1800 0.1800 9,301 -0.02(-10.00%)
Dec 09, 2011 0.2100 0.2100 0.2000 0.2000 3,000 -0.01(-4.76%)
Dec 08, 2011 0.2200 0.2200 0.2100 0.2100 15,150 -0.02(-6.67%)
Dec 07, 2011 0.2250 0.2500 0.2250 0.2250 2,952 -0.01(-2.17%)
Dec 06, 2011 0.2300 0.2300 0.2300 0.2300 4,500 +0.01(+4.55%)
Dec 05, 2011 0.2000 0.2200 0.2000 0.2200 10,901 -0.01(-4.35%)
Dec 02, 2011 0.2000 0.2300 0.2000 0.2300 10,698 +0.03(+15.00%)
Dec 01, 2011 0.2300 0.2300 0.2000 0.2000 2,785 -0.04(-16.67%)
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%)
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.