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 (%)
Apr 25, 2023 0.0450 0 +0.00(+0.00%)
Apr 24, 2023 0.0450 0.0450 0.0450 0.0450 3,015 +0.00(+0.00%)
Apr 20, 2023 0.0450 0 -0.01(-10.00%)
Apr 19, 2023 0.0450 0.0500 0.0450 0.0500 19,000 +0.01(+11.11%)
Apr 18, 2023 0.0500 0.0500 0.0450 0.0450 32,001 -0.01(-10.00%)
Apr 17, 2023 0.0450 0.0500 0.0450 0.0500 28,500 +0.00(+0.00%)
Apr 14, 2023 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Apr 13, 2023 0.0500 0.0500 0.0450 0.0500 114,700 +0.01(+11.11%)
Apr 12, 2023 0.0500 0.0500 0.0450 0.0450 62,078 +0.00(+0.00%)
Apr 11, 2023 0.0450 0.0500 0.0450 0.0450 145,500 +0.00(+0.00%)
Apr 10, 2023 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Apr 06, 2023 0.0450 0 +0.00(+12.50%)
Apr 05, 2023 0.0450 0.0500 0.0400 0.0400 115,966 -0.00(-11.11%)
Apr 04, 2023 0.0450 0.0500 0.0450 0.0450 123,300 +0.00(+12.50%)
Apr 03, 2023 0.0400 0.0450 0.0400 0.0400 237,600 -0.00(-11.11%)
Mar 31, 2023 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+12.50%)
Mar 30, 2023 0.0400 0.0400 0.0400 0.0400 2,222 +0.00(+0.00%)
Mar 29, 2023 0.0450 0.0450 0.0400 0.0400 30,700 +0.00(+0.00%)
Mar 28, 2023 0.0450 0.0450 0.0400 0.0400 42,600 +0.00(+0.00%)
Mar 27, 2023 0.0400 0.0450 0.0400 0.0400 161,500 -0.00(-11.11%)
Mar 24, 2023 0.0350 0.0450 0.0350 0.0450 17,000 +0.00(+12.50%)
Mar 23, 2023 0.0400 0.0400 0.0400 0.0400 104,010 +0.00(+0.00%)
Mar 22, 2023 0.0450 0.0450 0.0400 0.0400 28,500 -0.00(-11.11%)
Mar 21, 2023 0.0400 0.0450 0.0400 0.0450 67,465 +0.00(+0.00%)
Mar 20, 2023 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Mar 17, 2023 0.0350 0.0450 0.0350 0.0450 123,530 +0.01(+28.57%)
Mar 16, 2023 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Mar 15, 2023 0.0400 0.0400 0.0400 0.0400 67,132 +0.00(+0.00%)
Mar 14, 2023 0.0400 0.0400 0.0400 0.0400 121,626 +0.00(+0.00%)
Mar 13, 2023 0.0400 0.0400 0.0400 0.0400 294,647 +0.00(+0.00%)
Mar 10, 2023 0.0400 0.0400 0.0350 0.0400 85,050 +0.00(+0.00%)
Mar 09, 2023 0.0400 0.0400 0.0400 0.0400 12,600 +0.00(+0.00%)
Mar 08, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Mar 07, 2023 0.0350 0.0350 0.0350 0.0350 30,952 +0.00(+0.00%)
Mar 06, 2023 0.0350 0.0350 0.0350 0.0350 1,275 -0.00(-12.50%)
Mar 02, 2023 0.0400 500 +0.00(+0.00%)
Mar 01, 2023 0.0350 0.0400 0.0350 0.0400 34,622 +0.00(+0.00%)
Feb 27, 2023 0.0400 2 +0.00(+0.00%)
Feb 23, 2023 0.0400 0 +0.00(+0.00%)
Feb 22, 2023 0.0350 0.0400 0.0350 0.0400 44,000 +0.00(+14.29%)
Feb 21, 2023 0.0350 0.0350 0.0350 0.0350 42,000 -0.00(-12.50%)
Feb 17, 2023 0.0400 0 +0.00(+0.00%)
Feb 16, 2023 0.0350 0.0400 0.0350 0.0400 433,150 +0.00(+0.00%)
Feb 15, 2023 0.0400 0.0400 0.0400 0.0400 344,010 -0.00(-6.98%)
Feb 14, 2023 0.0400 0.0430 0.0400 0.0430 12,000 +0.00(+7.50%)
Feb 10, 2023 0.0400 0 +0.00(+0.00%)
Feb 09, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 08, 2023 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Feb 07, 2023 0.0450 0.0450 0.0400 0.0400 236,307 +0.00(+0.00%)
Feb 06, 2023 0.0400 0.0400 0.0400 0.0400 92,500 -0.00(-11.11%)
Feb 02, 2023 0.0450 50 +0.00(+0.00%)
Jan 31, 2023 0.0450 2 +0.00(+0.00%)
Jan 30, 2023 0.0400 0.0450 0.0400 0.0450 44,000 +0.00(+12.50%)
Jan 27, 2023 0.0400 0.0450 0.0400 0.0400 165,000 +0.00(+0.00%)
Jan 26, 2023 0.0400 0.0450 0.0350 0.0400 385,385 +0.00(+0.00%)
Jan 25, 2023 0.0400 0.0400 0.0400 0.0400 42,000 -0.00(-11.11%)
Jan 24, 2023 0.0400 0.0450 0.0350 0.0450 35,000 +0.00(+12.50%)
Jan 23, 2023 0.0400 0.0450 0.0400 0.0400 120,501 +0.00(+0.00%)
Jan 20, 2023 0.0400 0.0450 0.0400 0.0400 200,000 +0.00(+0.00%)
Jan 19, 2023 0.0400 0.0400 0.0400 0.0400 43,600 +0.00(+0.00%)
Jan 18, 2023 0.0400 0.0400 0.0400 0.0400 114,931 +0.00(+0.00%)
Jan 17, 2023 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Jan 16, 2023 0.0400 0.0400 0.0400 0.0400 41,828 +0.00(+0.00%)
Jan 13, 2023 0.0400 0.0400 0.0400 0.0400 1,057,901 -0.00(-11.11%)
Jan 12, 2023 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+12.50%)
Jan 11, 2023 0.0400 0.0400 0.0400 0.0400 211,000 -0.00(-11.11%)
Jan 10, 2023 0.0400 0.0450 0.0400 0.0450 192,456 +0.00(+12.50%)
Jan 09, 2023 0.0400 0.0400 0.0400 0.0400 72,021 +0.00(+0.00%)
Jan 06, 2023 0.0400 0.0400 0.0400 0.0400 15,010 +0.00(+0.00%)
Jan 05, 2023 0.0400 0.0400 0.0400 0.0400 7,065 +0.00(+0.00%)
Jan 04, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 03, 2023 0.0400 0.0400 0.0400 0.0400 62,550 +0.00(+0.00%)
Dec 30, 2022 0.0400 0 -0.00(-11.11%)
Dec 29, 2022 0.0400 0.0450 0.0400 0.0450 95,600 +0.00(+12.50%)
Dec 28, 2022 0.0400 0.0400 0.0400 0.0400 174,022 +0.00(+0.00%)
Dec 23, 2022 0.0400 0 +0.00(+0.00%)
Dec 21, 2022 0.0400 1 -0.00(-11.11%)
Dec 20, 2022 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Dec 19, 2022 0.0450 0.0450 0.0450 0.0450 38,000 -0.01(-10.00%)
Dec 16, 2022 0.0400 0.0500 0.0400 0.0500 128,504 +0.01(+11.11%)
Dec 15, 2022 0.0450 0.0450 0.0450 0.0450 117,900 +0.00(+0.00%)
Dec 14, 2022 0.0500 0.0500 0.0450 0.0450 45,000 -0.01(-10.00%)
Dec 13, 2022 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Dec 12, 2022 0.0500 0.0500 0.0450 0.0450 162,001 +0.00(+0.00%)
Dec 09, 2022 0.0450 0.0450 0.0450 0.0450 2,100 -0.01(-10.00%)
Dec 08, 2022 0.0500 0.0550 0.0500 0.0500 271,901 +0.00(+0.00%)
Dec 07, 2022 0.0450 0.0500 0.0450 0.0500 6,490 +0.00(+0.00%)
Dec 06, 2022 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Dec 05, 2022 0.0500 0.0500 0.0500 0.0500 33,601 +0.01(+11.11%)
Dec 02, 2022 0.0500 0.0500 0.0450 0.0450 74,083 -0.01(-10.00%)
Nov 30, 2022 0.0500 0 +0.01(+11.11%)
Nov 29, 2022 0.0450 0.0500 0.0450 0.0450 277,522 +0.00(+0.00%)
Nov 28, 2022 0.0450 0.0500 0.0450 0.0450 57,500 -0.01(-10.00%)
Nov 25, 2022 0.0500 0.0500 0.0500 0.0500 42,200 +0.00(+0.00%)
Nov 23, 2022 0.0500 0 +0.00(+0.00%)
Nov 22, 2022 0.0500 0.0500 0.0450 0.0500 30,326 +0.00(+0.00%)
Nov 21, 2022 0.0450 0.0500 0.0450 0.0500 12,900 +0.01(+11.11%)
Nov 18, 2022 0.0450 0.0450 0.0450 0.0450 169,520 +0.00(+0.00%)
Nov 17, 2022 0.0450 0.0450 0.0450 0.0450 7,500 -0.01(-10.00%)
Nov 16, 2022 0.0450 0.0500 0.0450 0.0500 67,538 +0.00(+0.00%)
Nov 15, 2022 0.0500 0.0500 0.0500 0.0500 97,516 +0.00(+0.00%)
Nov 14, 2022 0.0400 0.0500 0.0400 0.0500 148,798 +0.01(+11.11%)
Nov 11, 2022 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Nov 10, 2022 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+12.50%)
Nov 09, 2022 0.0450 0.0450 0.0400 0.0400 40,600 -0.00(-11.11%)
Nov 08, 2022 0.0450 0.0450 0.0450 0.0450 112,300 -0.01(-10.00%)
Nov 07, 2022 0.0450 0.0500 0.0450 0.0500 58,000 +0.01(+11.11%)
Nov 04, 2022 0.0450 0.0450 0.0450 0.0450 177,000 +0.00(+0.00%)
Nov 03, 2022 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Nov 02, 2022 0.0500 0.0500 0.0450 0.0450 74,000 -0.01(-10.00%)
Nov 01, 2022 0.0500 0.0500 0.0500 0.0500 24,020 +0.00(+0.00%)
Oct 31, 2022 0.0450 0.0500 0.0450 0.0500 169,560 +0.01(+11.11%)
Oct 28, 2022 0.0450 0.0450 0.0450 0.0450 61,000 -0.01(-10.00%)
Oct 27, 2022 0.0500 0.0500 0.0450 0.0500 173,100 +0.01(+11.11%)
Oct 26, 2022 0.0400 0.0450 0.0400 0.0450 79,767 +0.00(+0.00%)
Oct 25, 2022 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Oct 24, 2022 0.0450 0.0450 0.0450 0.0450 26,450 +0.00(+12.50%)
Oct 21, 2022 0.0450 0.0450 0.0400 0.0400 19,000 +0.00(+0.00%)
Oct 17, 2022 0.0400 0 +0.00(+0.00%)
Oct 14, 2022 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Oct 13, 2022 0.0450 0.0450 0.0450 0.0450 29,000 +0.00(+0.00%)
Oct 12, 2022 0.0450 0.0450 0.0450 0.0450 332,300 -0.01(-10.00%)
Oct 11, 2022 0.0500 0.0500 0.0500 0.0500 36,145 +0.00(+0.00%)
Oct 06, 2022 0.0500 0 -0.00(-9.09%)
Oct 05, 2022 0.0550 0.0550 0.0500 0.0550 113,344 +0.00(+0.00%)
Oct 04, 2022 0.0550 0.0550 0.0500 0.0550 263,388 +0.00(+0.00%)
Oct 03, 2022 0.0450 0.0550 0.0450 0.0550 375,546 +0.01(+22.22%)
Sep 29, 2022 0.0450 0 +0.00(+0.00%)
Sep 28, 2022 0.0400 0.0450 0.0400 0.0450 94,000 +0.00(+12.50%)
Sep 27, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 26, 2022 0.0400 0.0400 0.0400 0.0400 283,366 +0.00(+0.00%)
Sep 23, 2022 0.0450 0.0500 0.0400 0.0400 473,159 -0.01(-20.00%)
Sep 22, 2022 0.0450 0.0500 0.0450 0.0500 4,000 +0.00(+0.00%)
Sep 21, 2022 0.0500 0.0500 0.0500 0.0500 35,001 +0.00(+0.00%)
Sep 19, 2022 0.0500 0 +0.00(+0.00%)
Sep 16, 2022 0.0500 0.0500 0.0500 0.0500 20,850 +0.00(+0.00%)
Sep 15, 2022 0.0500 0.0500 0.0500 0.0500 122,000 +0.01(+11.11%)
Sep 14, 2022 0.0450 0.0450 0.0450 0.0450 36,616 +0.00(+12.50%)
Sep 13, 2022 0.0450 0.0500 0.0400 0.0400 119,960 -0.00(-11.11%)
Sep 12, 2022 0.0500 0.0500 0.0450 0.0450 21,000 +0.00(+0.00%)
Sep 09, 2022 0.0450 0.0450 0.0450 0.0450 17,500 +0.00(+0.00%)
Sep 08, 2022 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+12.50%)
Sep 07, 2022 0.0400 0.0450 0.0400 0.0400 140,184 -0.00(-11.11%)
Sep 06, 2022 0.0450 0.0450 0.0450 0.0450 14,000 -0.01(-10.00%)
Sep 02, 2022 0.0500 0 +0.00(+0.00%)
Sep 01, 2022 0.0450 0.0500 0.0450 0.0500 63,295 +0.00(+0.00%)
Aug 31, 2022 0.0500 0.0500 0.0500 0.0500 1,505 +0.01(+11.11%)
Aug 30, 2022 0.0500 0.0500 0.0450 0.0450 87,500 +0.00(+0.00%)
Aug 29, 2022 0.0450 0.0450 0.0400 0.0450 490,922 +0.00(+0.00%)
Aug 26, 2022 0.0450 0.0450 0.0450 0.0450 88,444 -0.01(-10.00%)
Aug 25, 2022 0.0450 0.0500 0.0450 0.0500 56,050 +0.01(+11.11%)
Aug 24, 2022 0.0450 0.0450 0.0450 0.0450 3,400 -0.01(-10.00%)
Aug 23, 2022 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Aug 22, 2022 0.0500 0.0500 0.0500 0.0500 41,481 -0.00(-9.09%)
Aug 19, 2022 0.0550 0.0550 0.0550 0.0550 200,650 +0.00(+0.00%)
Aug 18, 2022 0.0500 0.0550 0.0500 0.0550 199,481 +0.00(+0.00%)
Aug 16, 2022 0.0550 0 +0.00(+0.00%)
Aug 15, 2022 0.0500 0.0550 0.0500 0.0550 152,750 +0.00(+10.00%)
Aug 12, 2022 0.0500 0.0500 0.0500 0.0500 15,185 +0.00(+0.00%)
Aug 11, 2022 0.0550 0.0550 0.0500 0.0500 186,450 -0.00(-9.09%)
Aug 10, 2022 0.0500 0.0550 0.0500 0.0550 188,010 +0.00(+0.00%)
Aug 09, 2022 0.0500 0.0550 0.0500 0.0550 227,150 +0.00(+10.00%)
Aug 08, 2022 0.0600 0.0600 0.0500 0.0500 78,000 -0.00(-9.09%)
Aug 05, 2022 0.0500 0.0550 0.0500 0.0550 632,401 +0.00(+0.00%)
Aug 04, 2022 0.0550 0.0550 0.0550 0.0550 46,333 +0.00(+0.00%)
Aug 03, 2022 0.0500 0.0550 0.0500 0.0550 7,110 +0.00(+0.00%)
Aug 02, 2022 0.0500 0.0600 0.0500 0.0550 500,678 +0.00(+0.00%)
Jul 29, 2022 0.0550 0 +0.00(+0.00%)
Jul 28, 2022 0.0500 0.0550 0.0500 0.0550 56,500 +0.00(+10.00%)
Jul 27, 2022 0.0500 0.0500 0.0500 0.0500 26,000 -0.00(-9.09%)
Jul 25, 2022 0.0550 0 +0.00(+10.00%)
Jul 22, 2022 0.0450 0.0500 0.0450 0.0500 62,500 +0.01(+11.11%)
Jul 21, 2022 0.0500 0.0500 0.0450 0.0450 8,625 +0.00(+0.00%)
Jul 20, 2022 0.0500 0.0500 0.0450 0.0450 13,000 -0.01(-10.00%)
Jul 19, 2022 0.0500 0.0500 0.0500 0.0500 13,001 +0.00(+0.00%)
Jul 18, 2022 0.0500 0.0500 0.0450 0.0500 202,000 -0.00(-9.09%)
Jul 15, 2022 0.0500 0.0550 0.0500 0.0550 72,012 +0.01(+22.22%)
Jul 14, 2022 0.0450 0.0500 0.0450 0.0450 178,100 -0.01(-10.00%)
Jul 11, 2022 0.0500 0 +0.00(+0.00%)
Jul 08, 2022 0.0450 0.0500 0.0450 0.0500 47,000 +0.01(+11.11%)
Jul 07, 2022 0.0500 0.0500 0.0450 0.0450 129,232 -0.01(-10.00%)
Jul 06, 2022 0.0500 0.0500 0.0450 0.0500 136,040 +0.00(+0.00%)
Jul 05, 2022 0.0500 0.0500 0.0400 0.0500 333,219 +0.01(+25.00%)
Jul 04, 2022 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jun 30, 2022 0.0400 0 -0.00(-11.11%)
Jun 29, 2022 0.0400 0.0450 0.0400 0.0450 135,000 +0.00(+0.00%)
Jun 28, 2022 0.0500 0.0500 0.0400 0.0450 37,000 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0500 0.0450 0.0450 98,579 +0.00(+0.00%)
Jun 24, 2022 0.0450 0.0450 0.0450 0.0450 11,700 +0.00(+0.00%)
Jun 23, 2022 0.0450 0.0450 0.0400 0.0450 550,703 -0.01(-10.00%)
Jun 22, 2022 0.0500 0.0500 0.0450 0.0500 373,900 +0.00(+0.00%)
Jun 21, 2022 0.0450 0.0500 0.0450 0.0500 3,500 +0.00(+0.00%)
Jun 17, 2022 0.0500 0 +0.00(+0.00%)
Jun 16, 2022 0.0500 0.0500 0.0500 0.0500 10,250 +0.00(+0.00%)
Jun 15, 2022 0.0500 0.0500 0.0450 0.0500 83,525 +0.00(+0.00%)
Jun 14, 2022 0.0500 0.0500 0.0500 0.0500 91,001 +0.00(+0.00%)
Jun 13, 2022 0.0500 0.0500 0.0500 0.0500 2,400 +0.00(+0.00%)
Jun 10, 2022 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Jun 09, 2022 0.0500 0.0500 0.0500 0.0500 379,750 -0.00(-9.09%)
Jun 08, 2022 0.0500 0.0550 0.0500 0.0550 76,000 +0.00(+0.00%)
Jun 07, 2022 0.0500 0.0550 0.0500 0.0550 73,050 +0.00(+10.00%)
Jun 06, 2022 0.0500 0.0550 0.0500 0.0500 104,123 -0.00(-9.09%)
Jun 03, 2022 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Jun 02, 2022 0.0550 0.0550 0.0500 0.0550 218,000 +0.00(+0.00%)
Jun 01, 2022 0.0550 0.0550 0.0550 0.0550 42,748 -0.00(-8.33%)
May 31, 2022 0.0600 0.0600 0.0600 0.0600 3,600 +0.00(+9.09%)
May 30, 2022 0.0600 0.0600 0.0550 0.0550 13,750 -0.00(-8.33%)
May 26, 2022 0.0600 1 +0.00(+0.00%)
May 25, 2022 0.0550 0.0600 0.0550 0.0600 16,414 +0.00(+0.00%)
May 24, 2022 0.0550 0.0650 0.0550 0.0600 78,000 -0.01(-7.69%)
May 20, 2022 0.0650 0 +0.01(+8.33%)
May 19, 2022 0.0600 0.0600 0.0550 0.0600 85,333 +0.00(+0.00%)
May 18, 2022 0.0550 0.0600 0.0550 0.0600 82,334 +0.00(+0.00%)
May 17, 2022 0.0550 0.0600 0.0550 0.0600 7,100 +0.00(+9.09%)
May 16, 2022 0.0550 0.0550 0.0550 0.0550 17,600 -0.00(-8.33%)
May 13, 2022 0.0500 0.0600 0.0500 0.0600 570,250 +0.00(+9.09%)
May 12, 2022 0.0500 0.0550 0.0500 0.0550 433,058 +0.00(+0.00%)
May 11, 2022 0.0550 0.0550 0.0550 0.0550 148,148 +0.00(+0.00%)
May 10, 2022 0.0550 0.0600 0.0550 0.0550 210,500 -0.00(-8.33%)
May 09, 2022 0.0550 0.0600 0.0550 0.0600 620,003 +0.00(+0.00%)
May 06, 2022 0.0600 0.0600 0.0600 0.0600 669,006 +0.00(+0.00%)
May 05, 2022 0.0650 0.0650 0.0600 0.0600 42,052 +0.00(+0.00%)
May 04, 2022 0.0650 0.0650 0.0600 0.0600 34,000 +0.00(+0.00%)
May 03, 2022 0.0600 0.0600 0.0600 0.0600 2,600 +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.