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 -0.0050 (-11.11%)
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 (%)
Jul 29, 2011 0.2550 0.2550 0.2400 0.2400 28,650 -0.01(-4.00%)
Jul 28, 2011 0.2500 0.2500 0.2500 0.2500 5,900 +0.00(+0.00%)
Jul 27, 2011 0.2500 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Jul 26, 2011 0.2750 0.2750 0.2500 0.2500 12,660 -0.02(-7.41%)
Jul 25, 2011 0.2700 0.2700 0.2500 0.2700 74,500 -0.01(-1.82%)
Jul 22, 2011 0.2700 0.2800 0.2750 0.2750 48,100 +0.02(+5.77%)
Jul 21, 2011 0.2400 0.2600 0.2400 0.2600 22,182 +0.03(+13.04%)
Jul 20, 2011 0.2550 0.2550 0.2300 0.2300 46,900 -0.02(-8.00%)
Jul 19, 2011 0.2600 0.2600 0.2500 0.2500 70,052 -0.02(-7.41%)
Jul 18, 2011 0.2700 0.2750 0.2700 0.2700 121,181 +0.00(+0.00%)
Jul 15, 2011 0.2700 0.2700 0.2700 0.2700 12,480 -0.01(-3.57%)
Jul 14, 2011 0.2700 0.2800 0.2700 0.2800 24,766 +0.01(+3.70%)
Jul 13, 2011 0.2300 0.2700 0.2300 0.2700 29,300 +0.02(+5.88%)
Jul 12, 2011 0.2800 0.2800 0.2550 0.2550 40,061 -0.02(-5.56%)
Jul 11, 2011 0.2800 0.2800 0.2700 0.2700 43,350 +0.00(+0.00%)
Jul 08, 2011 0.2600 0.2700 0.2400 0.2700 34,050 +0.01(+3.85%)
Jul 07, 2011 0.2600 0.2600 0.2500 0.2600 16,460 +0.02(+8.33%)
Jul 06, 2011 0.2400 0.2400 0.2400 0.2400 450 +0.01(+4.35%)
Jul 05, 2011 0.2300 0.2300 0.2300 0.2300 5,625 +0.00(+0.00%)
Jul 04, 2011 0.2300 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Jun 30, 2011 0.2300 0.2300 0.2300 0.2300 4,445 +0.00(+0.00%)
Jun 29, 2011 0.2300 0.2300 0.2300 0.2300 2,515 -0.03(-11.54%)
Jun 28, 2011 0.2500 0.2600 0.2500 0.2600 1,283 +0.03(+13.04%)
Jun 27, 2011 0.2300 0.2300 0.2300 0.2300 387 -0.04(-13.21%)
Jun 24, 2011 0.2300 0.2650 0.2300 0.2650 26,000 +0.04(+15.22%)
Jun 23, 2011 0.2400 0.2400 0.2250 0.2300 10,800 -0.02(-9.80%)
Jun 22, 2011 0.2550 0.2550 0.2400 0.2550 8,000 +0.00(+0.00%)
Jun 21, 2011 0.2550 0.2550 0.2500 0.2550 5,493 +0.01(+4.08%)
Jun 20, 2011 0.2400 0.2450 0.2450 0.2450 35,150 -0.03(-10.91%)
Jun 17, 2011 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-1.79%)
Jun 16, 2011 0.2400 0.2800 0.2400 0.2800 21,200 +0.04(+16.67%)
Jun 15, 2011 0.2400 0.2400 0.2400 0.2400 4,552 -0.01(-2.04%)
Jun 14, 2011 0.2800 0.2800 0.2450 0.2450 61,250 +0.01(+2.08%)
Jun 13, 2011 0.2400 0.2400 0.2400 0.2400 12,250 -0.01(-4.00%)
Jun 10, 2011 0.2400 0.2500 0.2400 0.2500 8,810 +0.00(+0.00%)
Jun 09, 2011 0.2400 0.2500 0.2400 0.2500 29,911 +0.01(+4.17%)
Jun 08, 2011 0.2400 0.2400 0.2400 0.2400 31,200 +0.00(+0.00%)
Jun 07, 2011 0.2400 0.2400 0.2400 0.2400 36,687 +0.00(+0.00%)
Jun 06, 2011 0.2400 0.2400 0.2400 0.2400 6,157 +0.00(+0.00%)
Jun 03, 2011 0.2400 0.2600 0.2400 0.2400 83,805 -0.02(-7.69%)
May 24, 2011 0.2400 0.2800 0.2250 0.2600 19,813 +0.02(+8.33%)
May 20, 2011 0.2600 0.2600 0.2400 0.2400 49,035 -0.02(-7.69%)
May 19, 2011 0.2800 0.2850 0.2600 0.2600 29,150 -0.02(-8.77%)
May 18, 2011 0.2900 0.2900 0.2850 0.2850 7,550 +0.00(+0.00%)
May 17, 2011 0.2850 0.2900 0.2850 0.2850 12,050 -0.01(-3.39%)
May 16, 2011 0.3100 0.3100 0.2850 0.2950 10,178 -0.02(-6.35%)
May 13, 2011 0.3150 0.3150 0.3150 0.3150 145 +0.00(+0.00%)
May 12, 2011 0.3400 0.3400 0.3150 0.3150 5,898 +0.00(+0.00%)
May 11, 2011 0.3200 0.3200 0.3150 0.3150 6,726 -0.02(-4.55%)
May 10, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 09, 2011 0.3500 0.3500 0.3300 0.3300 24,300 +0.02(+4.76%)
May 06, 2011 0.3200 0.3200 0.3150 0.3150 4,250 -0.01(-1.56%)
May 05, 2011 0.3350 0.3350 0.3200 0.3200 35,325 -0.05(-13.51%)
May 04, 2011 0.3500 0.3700 0.3200 0.3700 13,413 +0.05(+15.62%)
May 03, 2011 0.3500 0.3700 0.3200 0.3200 6,200 -0.05(-13.51%)
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.