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 (%)
Apr 30, 2020 0.0400 0.0400 0.0350 0.0400 384,850 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0350 0.0400 666,000 +0.00(+14.29%)
Apr 28, 2020 0.0400 0.0400 0.0350 0.0350 2,784 -0.00(-12.50%)
Apr 27, 2020 0.0350 0.0400 0.0350 0.0400 309,250 +0.00(+14.29%)
Apr 24, 2020 0.0300 0.0350 0.0300 0.0350 210,000 +0.00(+0.00%)
Apr 23, 2020 0.0300 0.0350 0.0300 0.0350 266,250 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0250 0.0300 100,200 +0.00(+20.00%)
Apr 21, 2020 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 17, 2020 0.0300 0.0350 0.0300 0.0300 63,000 -0.01(-14.29%)
Apr 16, 2020 0.0300 0.0350 0.0300 0.0350 225,459 +0.01(+40.00%)
Apr 15, 2020 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Apr 14, 2020 0.0250 0.0250 0.0200 0.0250 465,000 -0.00(-16.67%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 154,000 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 4,575 -0.01(-20.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0250 0.0250 0.0250 62,000 +0.00(+0.00%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 126,667 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 209,000 +0.01(+25.00%)
Apr 01, 2020 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0.0250 353,200 +0.01(+25.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Mar 25, 2020 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0250 0.0200 0.0250 30,401 +0.00(+0.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 6,000 +0.01(+25.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 167,000 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 150,000 +0.01(+33.33%)
Mar 16, 2020 0.0200 0.0200 0.0150 0.0150 23,000 -0.01(-25.00%)
Mar 13, 2020 0.0300 0.0300 0.0150 0.0200 2,611,200 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0200 0.0200 606,000 -0.01(-33.33%)
Mar 11, 2020 0.0250 0.0300 0.0250 0.0300 266,000 +0.00(+20.00%)
Mar 10, 2020 0.0250 0.0250 0.0200 0.0250 400,999 -0.01(-28.57%)
Mar 09, 2020 0.0300 0.0350 0.0300 0.0350 145,000 +0.00(+0.00%)
Mar 05, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 04, 2020 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 28, 2020 0.0300 0.0300 0.0250 0.0300 999,300 -0.01(-14.29%)
Feb 26, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 25,395 +0.00(+0.00%)
Feb 19, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 18, 2020 0.0350 0.0350 0.0350 0.0350 56,500 +0.00(+0.00%)
Feb 13, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 12, 2020 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.00%)
Feb 11, 2020 0.0350 0.0350 0.0350 0.0350 4,500 -0.00(-12.50%)
Feb 10, 2020 0.0400 0.0400 0.0400 0.0400 50,202 +0.00(+0.00%)
Feb 07, 2020 0.0400 0.0400 0.0400 0.0400 683,025 +0.00(+0.00%)
Feb 06, 2020 0.0350 0.0400 0.0350 0.0400 79,000 +0.00(+14.29%)
Feb 04, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 03, 2020 0.0350 0.0400 0.0350 0.0400 32,000 +0.00(+14.29%)
Jan 31, 2020 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jan 30, 2020 0.0400 0.0400 0.0400 75 +0.00(+0.00%)
Jan 29, 2020 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+14.29%)
Jan 28, 2020 0.0350 0.0350 0.0350 0.0350 15,050 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 1,020 -0.00(-12.50%)
Jan 24, 2020 0.0400 0.0400 0.0400 430 +0.00(+0.00%)
Jan 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 20, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 71,250 -0.00(-11.11%)
Jan 03, 2020 0.0400 0.0450 0.0350 0.0450 30,647 +0.00(+12.50%)
Jan 02, 2020 0.0350 0.0400 0.0350 0.0400 77,000 +0.00(+0.00%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 11,200 -0.00(-11.11%)
Dec 27, 2019 0.0350 0.0450 0.0350 0.0450 757,991 +0.02(+80.00%)
Dec 24, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Dec 23, 2019 0.0300 0.0350 0.0300 0.0350 213,000 +0.01(+16.67%)
Dec 20, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0300 0.0300 55,000 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0300 0.0300 70,000 -0.01(-14.29%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0350 0.0350 57,063 +0.00(+0.00%)
Dec 11, 2019 0.0350 0.0350 0.0350 0.0350 34,000 +0.01(+16.67%)
Dec 10, 2019 0.0350 0.0350 0.0300 0.0300 43,000 -0.01(-14.29%)
Dec 06, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 05, 2019 0.0350 0.0350 0.0300 0.0300 86,000 -0.01(-14.29%)
Dec 04, 2019 0.0350 0.0350 0.0350 0.0350 44,000 +0.00(+0.00%)
Dec 03, 2019 0.0350 0.0350 0.0350 0.0350 30,750 +0.01(+16.67%)
Dec 02, 2019 0.0350 0.0350 0.0300 0.0300 35,000 -0.01(-14.29%)
Nov 29, 2019 0.0300 0.0350 0.0300 0.0350 270,500 +0.01(+16.67%)
Nov 28, 2019 0.0250 0.0300 0.0250 0.0300 14,000 +0.00(+20.00%)
Nov 27, 2019 0.0250 0.0250 0.0250 0.0250 8,000 -0.01(-28.57%)
Nov 26, 2019 0.0300 0.0350 0.0250 0.0350 133,700 +0.00(+0.00%)
Nov 21, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 20, 2019 0.0300 0.0350 0.0300 0.0350 64,000 +0.00(+0.00%)
Nov 19, 2019 0.0350 0.0350 0.0300 0.0350 114,000 +0.01(+16.67%)
Nov 18, 2019 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+0.00%)
Nov 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Nov 11, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+20.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0.0300 128,000 +0.00(+0.00%)
Nov 01, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Oct 31, 2019 0.0300 0.0300 0.0250 0.0250 89,100 -0.00(-16.67%)
Oct 30, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 29, 2019 0.0300 0.0300 0.0300 0.0300 163,279 +0.00(+20.00%)
Oct 28, 2019 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0250 0.0250 6,786 -0.01(-28.57%)
Oct 17, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 16, 2019 0.0300 0.0300 0.0300 2 +0.00(+0.00%)
Oct 15, 2019 0.0300 0.0300 0.0250 0.0300 687,500 +0.00(+0.00%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2019 0.0300 0.0300 0.0300 0.0300 251,000 -0.01(-14.29%)
Oct 09, 2019 0.0350 0.0350 0.0350 5 +0.00(+0.00%)
Oct 08, 2019 0.0350 0.0350 0.0350 5 +0.00(+0.00%)
Oct 04, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 01, 2019 0.0300 0.0350 0.0300 0.0350 140,000 +0.00(+0.00%)
Sep 30, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Sep 27, 2019 0.0350 0.0350 0.0350 0.0350 37,400 +0.01(+16.67%)
Sep 26, 2019 0.0350 0.0350 0.0300 0.0300 231,000 -0.01(-14.29%)
Sep 25, 2019 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Sep 24, 2019 0.0350 0.0350 0.0350 0.0350 103,167 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0400 0.0350 0.0350 147,914 +0.00(+0.00%)
Sep 20, 2019 0.0350 0.0350 0.0350 0.0350 236,989 -0.00(-12.50%)
Sep 19, 2019 0.0400 0.0400 0.0350 0.0400 73,800 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 70,200 +0.00(+0.00%)
Sep 17, 2019 0.0350 0.0400 0.0350 0.0400 25,855 +0.00(+14.29%)
Sep 16, 2019 0.0350 0.0350 0.0350 0.0350 17,600 -0.00(-12.50%)
Sep 13, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 12, 2019 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 10, 2019 0.0400 0.0400 0.0400 0.0400 60,950 +0.00(+0.00%)
Sep 09, 2019 0.0400 0.0400 0.0400 150 +0.00(+0.00%)
Sep 06, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 05, 2019 0.0400 0.0450 0.0400 0.0400 176,000 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0450 0.0400 0.0400 330,500 +0.00(+0.00%)
Sep 03, 2019 0.0400 0.0400 0.0400 0.0400 359,250 -0.00(-11.11%)
Aug 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 29, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Aug 27, 2019 0.0450 0.0450 0.0450 0.0450 82,500 +0.00(+0.00%)
Aug 26, 2019 0.0400 0.0450 0.0400 0.0450 34,000 +0.00(+12.50%)
Aug 23, 2019 0.0450 0.0450 0.0400 0.0400 133,100 -0.00(-11.11%)
Aug 22, 2019 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+12.50%)
Aug 21, 2019 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Aug 20, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0.0400 113,500 +0.00(+0.00%)
Aug 16, 2019 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Aug 15, 2019 0.0400 0.0400 0.0400 0.0400 241,800 -0.00(-11.11%)
Aug 14, 2019 0.0450 0.0450 0.0450 0.0450 95,000 +0.00(+0.00%)
Aug 13, 2019 0.0450 0.0450 0.0450 0.0450 216,000 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0450 0.0450 0.0450 71,000 +0.00(+0.00%)
Aug 09, 2019 0.0450 0.0450 0.0450 0.0450 240,000 +0.00(+0.00%)
Aug 08, 2019 0.0450 0.0450 0.0450 0.0450 335,000 +0.00(+0.00%)
Aug 07, 2019 0.0450 0.0450 0.0450 0.0450 642,800 +0.00(+0.00%)
Aug 06, 2019 0.0500 0.0500 0.0450 0.0450 674,000 -0.01(-10.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2019 0.0500 0.0500 0.0500 0.0500 891,000 +0.01(+11.11%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 142,000 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0450 0.0450 445,000 -0.01(-10.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0450 0.0500 356,050 +0.01(+11.11%)
Jul 25, 2019 0.0500 0.0500 0.0450 0.0450 169,599 -0.01(-10.00%)
Jul 24, 2019 0.0450 0.0500 0.0450 0.0500 645,663 +0.01(+11.11%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 141,000 +0.00(+0.00%)
Jul 22, 2019 0.0400 0.0450 0.0400 0.0450 478,010 +0.00(+12.50%)
Jul 19, 2019 0.0400 0.0400 0.0400 0.0400 58,200 +0.00(+0.00%)
Jul 18, 2019 0.0400 0.0400 0.0400 0.0400 275,000 +0.00(+0.00%)
Jul 17, 2019 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Jul 16, 2019 0.0400 0.0400 0.0350 0.0400 415,000 +0.00(+0.00%)
Jul 15, 2019 0.0400 0.0400 0.0400 0.0400 2,050 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0350 0.0400 161,500 -0.00(-11.11%)
Jul 11, 2019 0.0400 0.0450 0.0400 0.0450 77,578 +0.00(+12.50%)
Jul 10, 2019 0.0400 0.0400 0.0400 0.0400 11,019 +0.00(+0.00%)
Jul 09, 2019 0.0400 0.0400 0.0400 0.0400 260,251 +0.00(+0.00%)
Jul 08, 2019 0.0400 0.0400 0.0400 0.0400 139,000 +0.00(+14.29%)
Jul 05, 2019 0.0400 0.0400 0.0350 0.0350 6,000 -0.01(-22.22%)
Jul 03, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 02, 2019 0.0350 0.0400 0.0350 0.0400 110,500 +0.00(+0.00%)
Jun 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 27, 2019 0.0400 0.0400 0.0400 0.0400 8,001 +0.00(+0.00%)
Jun 26, 2019 0.0400 0.0400 0.0400 0.0400 133,000 -0.00(-11.11%)
Jun 25, 2019 0.0400 0.0450 0.0400 0.0450 563,500 +0.00(+12.50%)
Jun 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 20, 2019 0.0400 0.0450 0.0400 0.0400 453,000 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0400 0.0400 302,000 +0.00(+0.00%)
Jun 18, 2019 0.0350 0.0400 0.0350 0.0400 134,100 +0.00(+14.29%)
Jun 17, 2019 0.0400 0.0400 0.0300 0.0350 63,020 -0.00(-12.50%)
Jun 14, 2019 0.0350 0.0400 0.0350 0.0400 98,999 +0.01(+33.33%)
Jun 13, 2019 0.0350 0.0400 0.0300 0.0300 325,300 -0.01(-14.29%)
Jun 12, 2019 0.0350 0.0350 0.0350 0.0350 355,850 +0.00(+0.00%)
Jun 11, 2019 0.0350 0.0350 0.0350 0.0350 3,000 -0.00(-12.50%)
Jun 10, 2019 0.0350 0.0400 0.0350 0.0400 27,002 +0.00(+14.29%)
Jun 07, 2019 0.0400 0.0400 0.0350 0.0350 522,500 -0.00(-12.50%)
Jun 06, 2019 0.0400 0.0400 0.0400 0.0400 375,821 +0.00(+0.00%)
Jun 05, 2019 0.0400 0.0400 0.0400 0.0400 201,000 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Jun 03, 2019 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
May 30, 2019 0.0450 0.0450 0.0350 0.0350 24,000 -0.00(-12.50%)
May 29, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
May 28, 2019 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0400 0.0400 10,670 +0.00(+0.00%)
May 24, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
May 23, 2019 0.0400 0.0400 0.0400 0.0400 307,000 -0.00(-11.11%)
May 22, 2019 0.0400 0.0450 0.0400 0.0450 862,000 +0.00(+12.50%)
May 21, 2019 0.0400 0.0400 0.0400 0.0400 36,201 -0.00(-11.11%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2019 0.0450 0.0450 0.0450 0.0450 93,999 +0.00(+0.00%)
May 15, 2019 0.0400 0.0450 0.0400 0.0450 100,500 +0.00(+0.00%)
May 14, 2019 0.0400 0.0450 0.0400 0.0450 680,866 +0.00(+12.50%)
May 13, 2019 0.0400 0.0400 0.0400 0.0400 92,004 +0.00(+0.00%)
May 10, 2019 0.0400 0.0400 0.0400 2 +0.00(+0.00%)
May 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 03, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
May 02, 2019 0.0450 0.0450 0.0350 0.0400 275,000 -0.00(-11.11%)
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.