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 (%)
Jul 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 29, 2015 0.0200 0.0250 0.0200 0.0250 4,000 +0.01(+66.67%)
Jul 28, 2015 0.0150 0.0150 0.0150 0.0150 1,300 -0.01(-40.00%)
Jul 27, 2015 0.0200 0.0250 0.0200 0.0250 3,000 +0.01(+25.00%)
Jul 22, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 21, 2015 0.0150 0.0150 0.0150 0.0150 7,700 -0.01(-40.00%)
Jul 17, 2015 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Jul 16, 2015 0.0200 0.0200 0.0150 0.0150 137,000 -0.01(-40.00%)
Jul 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 10, 2015 0.0200 0.0250 0.0200 0.0250 152,001 +0.00(+0.00%)
Jul 08, 2015 0.0250 0.0250 0.0250 70 +0.01(+25.00%)
Jul 07, 2015 0.0200 0.0200 0.0200 0.0200 25,200 +0.00(+0.00%)
Jun 30, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2015 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Jun 25, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 24, 2015 0.0200 0.0200 0.0200 0.0200 91,000 +0.00(+0.00%)
Jun 22, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 18, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 17, 2015 0.0200 0.0200 0.0200 0.0200 100,025 +0.00(+0.00%)
Jun 16, 2015 0.0250 0.0250 0.0200 0.0200 30,007 +0.00(+0.00%)
Jun 12, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 11, 2015 0.0250 0.0300 0.0250 0.0300 115,800 +0.00(+0.00%)
Jun 10, 2015 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+0.00%)
Jun 09, 2015 0.0350 0.0350 0.0300 0.0300 145,000 +0.00(+0.00%)
Jun 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 03, 2015 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jun 02, 2015 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Jun 01, 2015 0.0300 0.0300 0.0250 0.0250 45,000 +0.00(+0.00%)
May 29, 2015 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
May 27, 2015 0.0250 0.0250 0.0250 60 -0.00(-16.67%)
May 25, 2015 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
May 22, 2015 0.0400 0.0450 0.0400 0.0450 136,000 +0.01(+28.57%)
May 21, 2015 0.0250 0.0350 0.0250 0.0350 417,952 +0.01(+40.00%)
May 19, 2015 0.0250 0.0250 0.0250 4 +0.01(+25.00%)
May 14, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 13, 2015 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
May 11, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 07, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 04, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 01, 2015 0.0200 0.0200 0.0200 0.0200 11,000 +0.01(+33.33%)
Apr 24, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 22, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 21, 2015 0.0200 0.0200 0.0200 0.0200 13,240 +0.00(+0.00%)
Apr 17, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 10, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 02, 2015 0.0200 0.0200 0.0200 295 +0.00(+0.00%)
Mar 30, 2015 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Mar 24, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2015 0.0200 0.0200 0.0200 750 +0.00(+0.00%)
Mar 16, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2015 0.0200 0.0200 0.0200 0.0200 85,000 -0.01(-20.00%)
Mar 10, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 09, 2015 0.0200 0.0200 0.0200 0.0200 150,650 -0.01(-20.00%)
Mar 04, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 03, 2015 0.0200 0.0200 0.0200 0.0200 365,010 +0.00(+0.00%)
Mar 02, 2015 0.0250 0.0250 0.0200 0.0200 11,020 -0.01(-33.33%)
Feb 26, 2015 0.0300 0.0300 0.0300 590 +0.01(+50.00%)
Feb 25, 2015 0.0300 0.0300 0.0200 0.0200 47,550 -0.01(-33.33%)
Feb 24, 2015 0.0300 0.0300 0.0300 0.0300 17,000 +0.01(+50.00%)
Feb 23, 2015 0.0200 0.0200 0.0200 0.0200 1,002 -0.01(-20.00%)
Feb 19, 2015 0.0250 0.0250 0.0250 1 -0.00(-16.67%)
Feb 12, 2015 0.0300 0.0300 0.0300 750 +0.01(+50.00%)
Feb 11, 2015 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-33.33%)
Feb 10, 2015 0.0300 0.0300 0.0300 0.0300 1,010 +0.00(+0.00%)
Feb 09, 2015 0.0300 0.0300 0.0200 0.0300 51,088 +0.01(+50.00%)
Feb 06, 2015 0.0200 0.0300 0.0200 0.0200 33,000 -0.01(-33.33%)
Feb 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 02, 2015 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Jan 30, 2015 0.0250 0.0300 0.0250 0.0300 18,100 +0.00(+20.00%)
Jan 29, 2015 0.0250 0.0250 0.0200 0.0250 122,000 +0.00(+0.00%)
Jan 28, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Jan 27, 2015 0.0250 0.0250 0.0200 0.0200 34,350 -0.01(-20.00%)
Jan 23, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 22, 2015 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jan 21, 2015 0.0250 0.0250 0.0250 0.0250 1,550 +0.01(+25.00%)
Jan 20, 2015 0.0200 0.0300 0.0200 0.0200 13,000 +0.00(+0.00%)
Jan 15, 2015 0.0200 0.0200 0.0200 942 -0.01(-33.33%)
Jan 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 08, 2015 0.0250 0.0250 0.0250 65 +0.01(+25.00%)
Jan 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 16, 2014 0.0200 230,527 +0.00(+0.00%)
Dec 15, 2014 0.0200 0.0200 0.0200 0.0200 1,250 -0.01(-20.00%)
Dec 10, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 09, 2014 0.0200 0.0200 0.0200 0.0200 102,300 +0.00(+0.00%)
Dec 08, 2014 0.0250 0.0250 0.0200 0.0200 390,010 -0.01(-33.33%)
Dec 02, 2014 0.0300 0.0300 0.0300 750 +0.00(+0.00%)
Dec 01, 2014 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Nov 28, 2014 0.0300 0.0300 0.0300 0.0300 12,750 +0.00(+20.00%)
Nov 27, 2014 0.0250 0.0250 0.0250 0.0250 7,170 -0.01(-28.57%)
Nov 21, 2014 0.0350 0.0350 0.0350 750 +0.00(+0.00%)
Nov 20, 2014 0.0300 0.0350 0.0300 0.0350 33,000 +0.01(+16.67%)
Nov 18, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 17, 2014 0.0300 0.0300 0.0300 0.0300 10,168 +0.00(+0.00%)
Nov 13, 2014 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Nov 12, 2014 0.0300 0.0300 0.0300 0.0300 46,050 +0.00(+0.00%)
Nov 10, 2014 0.0300 0.0300 0.0300 51 +0.00(+0.00%)
Nov 07, 2014 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Nov 06, 2014 0.0300 0.0300 0.0300 0.0300 71,136 +0.00(+0.00%)
Oct 30, 2014 0.0300 0.0300 0.0300 1,765 -0.01(-14.29%)
Oct 28, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 27, 2014 0.0350 0.0400 0.0350 0.0400 105,001 +0.01(+33.33%)
Oct 24, 2014 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+0.00%)
Oct 23, 2014 0.0300 0.0300 0.0300 0.0300 3,050 +0.00(+20.00%)
Oct 21, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 20, 2014 0.0250 0.0250 0.0250 0.0250 61,528 +0.00(+0.00%)
Oct 17, 2014 0.0250 0.0250 0.0250 0.0250 80,000 -0.00(-16.67%)
Oct 14, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 09, 2014 0.0300 0.0300 0.0300 0.0300 50,670 +0.00(+0.00%)
Oct 08, 2014 0.0300 0.0300 0.0300 0.0300 2,065 +0.00(+20.00%)
Oct 03, 2014 0.0250 0.0250 0.0250 50 -0.00(-16.67%)
Oct 01, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 29, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 25, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 24, 2014 0.0300 0.0300 0.0300 0.0300 212,500 +0.00(+0.00%)
Sep 23, 2014 0.0350 0.0350 0.0300 0.0300 6,500 -0.01(-14.29%)
Sep 19, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 18, 2014 0.0400 0.0400 0.0300 0.0300 7,250 -0.01(-14.29%)
Sep 17, 2014 0.0400 0.0400 0.0350 0.0350 150,000 -0.00(-12.50%)
Sep 16, 2014 0.0400 0.0400 0.0400 0.0400 70,020 +0.00(+0.00%)
Sep 15, 2014 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Sep 12, 2014 0.0450 0.0450 0.0450 0.0450 30,345 +0.00(+12.50%)
Sep 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2014 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Sep 08, 2014 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Sep 05, 2014 0.0500 0.0500 0.0400 0.0450 78,820 +0.00(+0.00%)
Sep 04, 2014 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Sep 03, 2014 0.0400 0.0450 0.0400 0.0400 66,000 -0.01(-20.00%)
Sep 02, 2014 0.0550 0.0550 0.0400 0.0500 103,025 -0.00(-9.09%)
Aug 28, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 19, 2014 0.0550 0.0550 0.0550 420 -0.00(-8.33%)
Aug 15, 2014 0.0600 0 +0.00(+0.00%)
Aug 13, 2014 0.0600 0 -0.01(-7.69%)
Aug 12, 2014 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Aug 07, 2014 0.0600 500 -0.01(-7.69%)
Aug 06, 2014 0.0650 0.0650 0.0650 0.0650 66,000 +0.01(+8.33%)
Aug 05, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +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.