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 UNCHANGED
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 (%)
Apr 29, 2022 0.0650 0.0650 0.0650 0.0650 8,500 +0.01(+8.33%)
Apr 28, 2022 0.0600 0.0650 0.0600 0.0600 143,550 +0.00(+0.00%)
Apr 27, 2022 0.0650 0.0650 0.0600 0.0600 518,146 -0.01(-7.69%)
Apr 26, 2022 0.0700 0.0700 0.0650 0.0650 45,334 -0.01(-7.14%)
Apr 25, 2022 0.0700 0.0700 0.0650 0.0700 305,158 +0.00(+0.00%)
Apr 22, 2022 0.0700 0.0750 0.0700 0.0700 256,863 +0.00(+0.00%)
Apr 21, 2022 0.0800 0.0800 0.0700 0.0700 235,430 -0.01(-12.50%)
Apr 20, 2022 0.0800 0.0800 0.0800 0.0800 9,100 +0.00(+0.00%)
Apr 19, 2022 0.0800 0.0800 0.0750 0.0800 152,600 +0.01(+6.67%)
Apr 18, 2022 0.0800 0.0800 0.0750 0.0750 241,450 -0.01(-6.25%)
Apr 14, 2022 0.0800 0 +0.00(+0.00%)
Apr 13, 2022 0.0750 0.0800 0.0750 0.0800 190,500 +0.01(+14.29%)
Apr 12, 2022 0.0700 0.0800 0.0700 0.0700 343,742 -0.01(-12.50%)
Apr 11, 2022 0.0750 0.0800 0.0750 0.0800 109,797 +0.01(+6.67%)
Apr 08, 2022 0.0750 0.0750 0.0700 0.0750 468,402 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0750 0.0750 40,500 +0.00(+7.14%)
Apr 06, 2022 0.0750 0.0750 0.0700 0.0700 263,033 -0.00(-6.67%)
Apr 05, 2022 0.0750 0.0800 0.0750 0.0750 232,969 +0.00(+0.00%)
Apr 04, 2022 0.0750 0.0800 0.0700 0.0750 481,872 +0.00(+0.00%)
Apr 01, 2022 0.0700 0.0750 0.0700 0.0750 332,450 +0.00(+7.14%)
Mar 31, 2022 0.0650 0.0700 0.0650 0.0700 342,473 +0.00(+0.00%)
Mar 30, 2022 0.0650 0.0700 0.0650 0.0700 369,460 +0.00(+0.00%)
Mar 29, 2022 0.0650 0.0700 0.0600 0.0700 90,000 +0.01(+7.69%)
Mar 28, 2022 0.0650 0.0700 0.0650 0.0650 561,554 +0.00(+0.00%)
Mar 25, 2022 0.0600 0.0650 0.0600 0.0650 107,170 +0.01(+8.33%)
Mar 24, 2022 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Mar 23, 2022 0.0650 0.0650 0.0650 0.0650 50,070 +0.01(+8.33%)
Mar 22, 2022 0.0650 0.0650 0.0600 0.0600 96,564 -0.01(-7.69%)
Mar 21, 2022 0.0650 0.0650 0.0650 0.0650 115,000 +0.00(+0.00%)
Mar 18, 2022 0.0650 0.0650 0.0650 0.0650 70,944 +0.00(+0.00%)
Mar 17, 2022 0.0650 0.0650 0.0650 0.0650 32,100 +0.00(+0.00%)
Mar 16, 2022 0.0600 0.0650 0.0600 0.0650 205,034 +0.01(+8.33%)
Mar 15, 2022 0.0650 0.0650 0.0600 0.0600 390,047 -0.01(-7.69%)
Mar 14, 2022 0.0650 0.0700 0.0650 0.0650 65,900 +0.00(+0.00%)
Mar 10, 2022 0.0650 0 -0.01(-7.14%)
Mar 09, 2022 0.0700 0.0700 0.0650 0.0700 189,300 +0.00(+0.00%)
Mar 08, 2022 0.0700 0.0750 0.0650 0.0700 1,211,149 +0.01(+7.69%)
Mar 07, 2022 0.0600 0.0650 0.0600 0.0650 746,988 +0.01(+8.33%)
Mar 04, 2022 0.0600 0.0650 0.0600 0.0600 724,500 -0.01(-7.69%)
Mar 03, 2022 0.0650 0.0650 0.0600 0.0650 146,742 +0.00(+0.00%)
Mar 02, 2022 0.0650 0.0650 0.0600 0.0650 413,000 +0.00(+0.00%)
Mar 01, 2022 0.0600 0.0650 0.0600 0.0650 443,042 +0.01(+8.33%)
Feb 28, 2022 0.0600 0.0600 0.0600 0.0600 310,941 +0.00(+0.00%)
Feb 25, 2022 0.0600 0.0650 0.0550 0.0600 987,316 +0.00(+0.00%)
Feb 24, 2022 0.0600 0.0700 0.0600 0.0600 1,719,205 +0.00(+0.00%)
Feb 23, 2022 0.0600 0.0600 0.0600 0.0600 2,400 +0.00(+9.09%)
Feb 22, 2022 0.0550 0.0550 0.0550 0.0550 118,000 +0.00(+0.00%)
Feb 18, 2022 0.0550 0 -0.00(-8.33%)
Feb 17, 2022 0.0600 0.0600 0.0600 0.0600 532,476 +0.00(+0.00%)
Feb 16, 2022 0.0550 0.0600 0.0550 0.0600 113,563 +0.00(+9.09%)
Feb 15, 2022 0.0550 0.0550 0.0550 0.0550 39,430 +0.00(+0.00%)
Feb 14, 2022 0.0550 0.0600 0.0550 0.0550 45,001 +0.00(+0.00%)
Feb 11, 2022 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+0.00%)
Feb 10, 2022 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Feb 09, 2022 0.0550 0.0550 0.0500 0.0550 82,250 +0.00(+0.00%)
Feb 08, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Feb 07, 2022 0.0550 0.0550 0.0550 0.0550 62,000 +0.00(+10.00%)
Feb 03, 2022 0.0500 0.0500 1,300 -0.00(-9.09%)
Feb 02, 2022 0.0500 0.0550 0.0500 0.0550 477,009 +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.