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

Klondike Silver Corp (TSV: KS )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 31, 2020 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Dec 30, 2020 0.2050 0.2200 0.1950 0.2150 588,820 +0.01(+7.50%)
Dec 29, 2020 0.2100 0.2150 0.1950 0.2000 615,058 -0.00(-2.44%)
Dec 24, 2020 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 23, 2020 0.2150 0.2150 0.1950 0.2000 335,579 +0.00(+0.00%)
Dec 22, 2020 0.2000 0.2100 0.1750 0.2000 1,874,370 -0.01(-4.76%)
Dec 21, 2020 0.1750 0.2200 0.1700 0.2100 1,873,532 +0.05(+31.25%)
Dec 18, 2020 0.1400 0.1750 0.1350 0.1600 1,758,433 +0.02(+18.52%)
Dec 17, 2020 0.1300 0.1400 0.1250 0.1350 755,293 +0.01(+8.00%)
Dec 16, 2020 0.1250 0.1300 0.1150 0.1250 939,714 +0.00(+0.00%)
Dec 15, 2020 0.1050 0.1300 0.1050 0.1250 903,998 +0.01(+8.70%)
Dec 14, 2020 0.1150 0.1250 0.1100 0.1150 355,492 +0.00(+0.00%)
Dec 11, 2020 0.1150 0.1200 0.1100 0.1150 112,752 +0.00(+0.00%)
Dec 10, 2020 0.1100 0.1150 0.1100 0.1150 183,084 +0.00(+0.00%)
Dec 09, 2020 0.1150 0.1200 0.1100 0.1150 279,583 -0.00(-4.17%)
Dec 08, 2020 0.1300 0.1300 0.1150 0.1200 446,240 -0.01(-7.69%)
Dec 07, 2020 0.1200 0.1300 0.1100 0.1300 1,259,266 +0.00(+0.00%)
Dec 04, 2020 0.1200 0.1400 0.1100 0.1300 2,456,410 +0.02(+18.18%)
Dec 03, 2020 0.1000 0.1100 0.0950 0.1100 2,179,436 +0.01(+15.79%)
Dec 02, 2020 0.0800 0.1000 0.0800 0.0950 2,715,152 +0.01(+18.75%)
Dec 01, 2020 0.0750 0.0800 0.0750 0.0800 801,731 +0.01(+6.67%)
Nov 30, 2020 0.0750 0.0750 0.0700 0.0750 483,342 +0.00(+7.14%)
Nov 27, 2020 0.0750 0.0750 0.0700 0.0700 323,064 -0.00(-6.67%)
Nov 26, 2020 0.0750 0.0750 0.0750 0.0750 467,077 +0.00(+0.00%)
Nov 25, 2020 0.0750 0.0750 0.0700 0.0750 188,352 +0.00(+0.00%)
Nov 24, 2020 0.0750 0.0750 0.0700 0.0750 154,871 +0.00(+0.00%)
Nov 23, 2020 0.0800 0.0800 0.0750 0.0750 370,217 +0.00(+0.00%)
Nov 20, 2020 0.0750 0.0800 0.0700 0.0750 400,996 -0.01(-6.25%)
Nov 19, 2020 0.0750 0.0800 0.0750 0.0800 502,684 +0.00(+0.00%)
Nov 18, 2020 0.0750 0.0850 0.0700 0.0800 762,890 +0.01(+6.67%)
Nov 17, 2020 0.0800 0.0800 0.0750 0.0750 266,941 +0.00(+0.00%)
Nov 16, 2020 0.0750 0.0850 0.0750 0.0750 1,154,609 +0.00(+7.14%)
Nov 13, 2020 0.0700 0.0750 0.0700 0.0700 447,335 +0.00(+0.00%)
Nov 12, 2020 0.0700 0.0750 0.0700 0.0700 438,920 +0.00(+0.00%)
Nov 11, 2020 0.0800 0.0800 0.0700 0.0700 228,950 -0.00(-6.67%)
Nov 10, 2020 0.0800 0.0850 0.0750 0.0750 398,667 -0.01(-6.25%)
Nov 09, 2020 0.0850 0.0850 0.0750 0.0800 877,486 -0.01(-5.88%)
Nov 06, 2020 0.0800 0.0900 0.0800 0.0850 1,336,410 +0.01(+13.33%)
Nov 05, 2020 0.0700 0.0800 0.0700 0.0750 661,918 +0.00(+7.14%)
Nov 04, 2020 0.0700 0.0700 0.0650 0.0700 473,890 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0700 0.0650 0.0700 171,000 +0.01(+7.69%)
Nov 02, 2020 0.0650 0.0700 0.0650 0.0650 356,645 +0.00(+0.00%)
Oct 30, 2020 0.0650 0.0650 0.0600 0.0650 109,202 +0.00(+0.00%)
Oct 29, 2020 0.0650 0.0650 0.0650 0.0650 752,942 +0.00(+0.00%)
Oct 28, 2020 0.0700 0.0700 0.0650 0.0650 1,123,893 -0.01(-7.14%)
Oct 27, 2020 0.0700 0.0750 0.0700 0.0700 484,000 -0.00(-6.67%)
Oct 26, 2020 0.0750 0.0750 0.0750 0.0750 1,119,558 +0.00(+0.00%)
Oct 23, 2020 0.0750 0.0750 0.0750 0.0750 260,500 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0750 0.0750 646,720 +0.00(+0.00%)
Oct 21, 2020 0.0750 0.0800 0.0700 0.0750 1,198,462 +0.00(+7.14%)
Oct 20, 2020 0.0750 0.0750 0.0700 0.0700 171,333 -0.00(-6.67%)
Oct 19, 2020 0.0800 0.0800 0.0750 0.0750 223,330 +0.00(+0.00%)
Oct 16, 2020 0.0750 0.0750 0.0700 0.0750 1,816,537 +0.00(+0.00%)
Oct 15, 2020 0.0700 0.0750 0.0650 0.0750 1,098,130 +0.00(+7.14%)
Oct 14, 2020 0.0650 0.0750 0.0650 0.0700 698,383 +0.01(+7.69%)
Oct 13, 2020 0.0750 0.0800 0.0650 0.0650 4,003,099 -0.01(-7.14%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2020 0.0700 0.0700 0.0700 0.0700 43,119 +0.01(+7.69%)
Oct 07, 2020 0.0700 0.0700 0.0650 0.0650 237,938 -0.01(-7.14%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 2,325,056 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0700 0.0650 0.0700 736,250 +0.01(+7.69%)
Oct 02, 2020 0.0700 0.0700 0.0650 0.0650 313,890 -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.