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 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0600 0.0700 0.0600 0.0700 226,011 +0.01(+16.67%)
Dec 28, 2016 0.0550 0.0600 0.0550 0.0600 212,500 +0.01(+20.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 22, 2016 0.0600 0.0600 0.0500 0.0550 34,000 +0.00(+0.00%)
Dec 21, 2016 0.0600 0.0600 0.0550 0.0550 160,000 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
Dec 19, 2016 0.0550 0.0600 0.0550 0.0600 53,750 +0.00(+9.09%)
Dec 16, 2016 0.0600 0.0600 0.0550 0.0550 91,650 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0550 0.0550 105,000 -0.02(-21.43%)
Dec 14, 2016 0.0850 0.0850 0.0700 0.0700 133,000 -0.01(-12.50%)
Dec 13, 2016 0.0600 0.0900 0.0550 0.0800 2,582,496 +0.03(+60.00%)
Dec 12, 2016 0.0550 0.0600 0.0500 0.0500 137,500 -0.00(-9.09%)
Dec 09, 2016 0.0500 0.0550 0.0500 0.0550 216,300 +0.00(+0.00%)
Dec 08, 2016 0.0500 0.0650 0.0500 0.0550 381,700 +0.00(+10.00%)
Dec 07, 2016 0.0550 0.0550 0.0500 0.0500 530,200 -0.00(-9.09%)
Dec 06, 2016 0.0550 0.0550 0.0500 0.0550 120,500 +0.00(+10.00%)
Dec 05, 2016 0.0450 0.0500 0.0450 0.0500 525,000 +0.01(+11.11%)
Dec 02, 2016 0.0450 0.0450 0.0400 0.0450 281,665 +0.00(+0.00%)
Nov 30, 2016 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Nov 28, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 2,850 +0.01(+11.11%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 71,000 +0.00(+0.00%)
Nov 23, 2016 0.0500 0.0500 0.0450 0.0450 58,009 +0.00(+0.00%)
Nov 22, 2016 0.0500 0.0500 0.0450 0.0450 386,000 -0.01(-18.18%)
Nov 21, 2016 0.0600 0.0600 0.0550 0.0550 224,100 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0550 0.0550 24,000 +0.00(+0.00%)
Nov 17, 2016 0.0600 0.0600 0.0550 0.0550 110,000 -0.00(-8.33%)
Nov 16, 2016 0.0600 0.0650 0.0600 0.0600 319,000 +0.00(+0.00%)
Nov 15, 2016 0.0500 0.0600 0.0500 0.0600 133,000 +0.01(+20.00%)
Nov 14, 2016 0.0550 0.0600 0.0500 0.0500 109,000 -0.01(-16.67%)
Nov 11, 2016 0.0550 0.0600 0.0550 0.0600 22,000 +0.00(+0.00%)
Nov 09, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 08, 2016 0.0650 0.0650 0.0500 0.0600 180,325 -0.01(-7.69%)
Nov 07, 2016 0.0650 0.0650 0.0600 0.0650 16,730 +0.01(+8.33%)
Nov 04, 2016 0.0600 0.0600 0.0550 0.0600 124,020 -0.01(-7.69%)
Nov 03, 2016 0.0650 0.0650 0.0650 0.0650 63,099 +0.00(+0.00%)
Nov 02, 2016 0.0650 0.0650 0.0650 0.0650 9,402 +0.00(+0.00%)
Nov 01, 2016 0.0650 0.0700 0.0650 0.0650 356,100 +0.00(+0.00%)
Oct 31, 2016 0.0600 0.0650 0.0600 0.0650 60,000 +0.01(+8.33%)
Oct 28, 2016 0.0650 0.0650 0.0600 0.0600 128,000 -0.01(-7.69%)
Oct 27, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Oct 26, 2016 0.0650 0.0650 0.0600 0.0600 89,000 -0.01(-14.29%)
Oct 25, 2016 0.0650 0.0700 0.0650 0.0700 62,000 -0.00(-6.67%)
Oct 24, 2016 0.0700 0.0750 0.0700 0.0750 14,500 +0.01(+15.38%)
Oct 21, 2016 0.0750 0.0750 0.0650 0.0650 24,500 -0.01(-7.14%)
Oct 20, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Oct 19, 2016 0.0600 0.0700 0.0600 0.0700 179,000 +0.00(+0.00%)
Oct 18, 2016 0.0550 0.0700 0.0550 0.0700 112,500 +0.01(+16.67%)
Oct 17, 2016 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Oct 14, 2016 0.0650 0.0650 0.0600 0.0600 152,000 -0.01(-14.29%)
Oct 13, 2016 0.0700 0.0700 0.0700 0.0700 149,650 +0.01(+7.69%)
Oct 12, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Oct 11, 2016 0.0700 0.0700 0.0650 0.0650 92,353 -0.01(-7.14%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2016 0.0750 0.0750 0.0600 0.0700 127,500 +0.00(+0.00%)
Oct 05, 2016 0.0700 0.0700 0.0600 0.0700 91,000 +0.01(+7.69%)
Oct 04, 2016 0.0700 0.0750 0.0650 0.0650 347,500 -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.