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 (%)
Jul 31, 2012 0.1050 0.1050 0.1050 0.1050 5,002 -0.01(-4.55%)
Jul 30, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 27, 2012 0.1050 0.1100 0.1050 0.1100 4,600 +0.01(+4.76%)
Jul 26, 2012 0.1050 0.1050 0.1050 0.1050 10,002 +0.02(+23.53%)
Jul 25, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 24, 2012 0.0850 0.0850 0.0850 0.0850 390 -0.01(-15.00%)
Jul 23, 2012 0.1000 0.1000 0.1000 0.1000 3,780 +0.00(+0.00%)
Jul 20, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 19, 2012 0.1000 0.1000 0.1000 0.1000 500 +0.01(+17.65%)
Jul 18, 2012 0.0850 0.0850 0.0850 0.0850 1,500 -0.00(-5.56%)
Jul 17, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2012 0.0900 0.0900 0.0900 0.0900 30,500 +0.00(+0.00%)
Jul 13, 2012 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Jul 12, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2012 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-13.64%)
Jul 10, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 09, 2012 0.1100 0.1100 0.1100 0.1100 9,500 +0.00(+0.00%)
Jul 06, 2012 0.1100 0.1100 0.1100 0.1100 500 +0.02(+22.22%)
Jul 05, 2012 0.1000 0.1050 0.0850 0.0900 7,750 -0.01(-14.29%)
Jul 04, 2012 0.1100 0.1100 0.1050 0.1050 7,250 +0.00(+0.00%)
Jul 03, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 29, 2012 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 28, 2012 0.0900 0.1000 0.0900 0.1000 6,000 +0.01(+17.65%)
Jun 27, 2012 0.0850 0.0850 0.0850 0.0850 1,625 -0.00(-5.56%)
Jun 26, 2012 0.1050 0.1050 0.0900 0.0900 9,565 -0.01(-10.00%)
Jun 25, 2012 0.1050 0.1050 0.1000 0.1000 5,850 -0.02(-16.67%)
Jun 22, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 21, 2012 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+20.00%)
Jun 20, 2012 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jun 19, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 18, 2012 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-5.00%)
Jun 15, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 14, 2012 0.1000 0.1000 0.1000 0.1000 9,500 -0.01(-9.09%)
Jun 13, 2012 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Jun 12, 2012 0.1000 0.1000 0.1000 0.1000 1,100 -0.01(-9.09%)
Jun 11, 2012 0.1100 0.1100 0.1100 0.1100 11,632 -0.01(-12.00%)
Jun 08, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 07, 2012 0.1250 0.1250 0.1250 0.1250 10,050 -0.01(-3.85%)
Jun 06, 2012 0.1000 0.1300 0.1000 0.1300 8,002 +0.03(+30.00%)
Jun 05, 2012 0.1000 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Jun 04, 2012 0.1000 0.1000 0.1000 0.1000 151 +0.01(+5.26%)
Jun 02, 2012 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 01, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 31, 2012 0.1350 0.1350 0.0950 0.0950 11,567 -0.04(-29.63%)
May 30, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 29, 2012 0.1200 0.1350 0.1200 0.1350 52,806 +0.04(+42.11%)
May 28, 2012 0.0950 0.0950 0.0950 0.0950 150 -0.02(-20.83%)
May 25, 2012 0.1200 0.1200 0.1200 0.1200 35,250 +0.00(+0.00%)
May 24, 2012 0.1200 0.1200 0.1200 0.1200 900 +0.00(+0.00%)
May 23, 2012 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
May 22, 2012 0.1350 0.1350 0.1100 0.1100 3,100 -0.02(-15.38%)
May 18, 2012 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 17, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 16, 2012 0.1300 0.1300 0.1250 0.1250 12,576 +0.04(+38.89%)
May 15, 2012 0.1050 0.1050 0.0900 0.0900 63,050 -0.02(-18.18%)
May 14, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 11, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 10, 2012 0.1350 0.1350 0.1100 0.1100 25,510 -0.03(-18.52%)
May 09, 2012 0.1350 0.1350 0.1350 0.1350 18,939 -0.02(-15.62%)
May 08, 2012 0.1450 0.1600 0.1350 0.1600 20,900 +0.02(+10.34%)
May 07, 2012 0.1450 0.1450 0.1450 0.1450 437 +0.00(+0.00%)
May 04, 2012 0.1350 0.1450 0.1350 0.1450 57 -0.03(-14.71%)
May 03, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 02, 2012 0.1350 0.1700 0.1350 0.1700 1,570 +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.