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 (%)
May 31, 2018 0.0550 0.0550 0.0550 0.0550 498,000 +0.00(+10.00%)
May 30, 2018 0.0550 0.0550 0.0500 0.0500 121,798 -0.01(-16.67%)
May 29, 2018 0.0550 0.0600 0.0550 0.0600 243,000 +0.00(+9.09%)
May 28, 2018 0.0550 0.0550 0.0500 0.0550 53,000 +0.00(+0.00%)
May 25, 2018 0.0600 0.0600 0.0550 0.0550 838,221 -0.00(-8.33%)
May 24, 2018 0.0650 0.0700 0.0600 0.0600 805,600 -0.01(-7.69%)
May 23, 2018 0.0650 0.0650 0.0650 0.0650 35,000 +0.01(+8.33%)
May 22, 2018 0.0650 0.0650 0.0600 0.0600 239,365 -0.01(-7.69%)
May 17, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 15, 2018 0.0700 0.0700 0.0650 0.0650 132,000 -0.01(-7.14%)
May 14, 2018 0.0700 0.0700 0.0700 0.0700 12,150 -0.00(-6.67%)
May 11, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
May 10, 2018 0.0750 0.0750 0.0700 0.0700 76,145 -0.00(-6.67%)
May 09, 2018 0.0750 0.0750 0.0750 0.0750 23,481 +0.00(+0.00%)
May 08, 2018 0.0700 0.0750 0.0700 0.0750 60,636 +0.00(+0.00%)
May 07, 2018 0.0750 0.0750 0.0650 0.0750 139,500 +0.00(+0.00%)
May 03, 2018 0.0750 0.0750 0.0750 30 +0.00(+0.00%)
May 02, 2018 0.0700 0.0750 0.0700 0.0750 140,000 +0.00(+7.14%)
Apr 30, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 26, 2018 0.0750 0.0750 0.0750 25 +0.00(+0.00%)
Apr 25, 2018 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Apr 20, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 19, 2018 0.0800 0.0800 0.0800 0.0800 115,000 +0.00(+0.00%)
Apr 18, 2018 0.0750 0.0800 0.0750 0.0800 152,700 +0.00(+0.00%)
Apr 17, 2018 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Apr 16, 2018 0.0700 0.0800 0.0700 0.0800 109,000 +0.01(+14.29%)
Apr 13, 2018 0.0700 0.0700 0.0700 0.0700 64,743 +0.00(+0.00%)
Apr 12, 2018 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Apr 11, 2018 0.0750 0.0800 0.0750 0.0750 153,327 +0.00(+0.00%)
Apr 10, 2018 0.0750 0.0750 0.0700 0.0750 126,590 +0.00(+7.14%)
Apr 09, 2018 0.0700 0.0700 0.0700 0.0700 103,500 -0.00(-6.67%)
Apr 06, 2018 0.0800 0.0800 0.0700 0.0750 44,775 -0.01(-6.25%)
Apr 05, 2018 0.0750 0.0800 0.0750 0.0800 119,875 +0.01(+6.67%)
Apr 04, 2018 0.0750 0.0750 0.0700 0.0750 98,000 +0.00(+7.14%)
Apr 03, 2018 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Apr 02, 2018 0.0700 0.0700 0.0700 0.0700 37,000 +0.00(+0.00%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 28, 2018 0.0800 0.0800 0.0750 0.0750 76,033 +0.00(+0.00%)
Mar 27, 2018 0.0800 0.0850 0.0750 0.0750 96,250 +0.00(+0.00%)
Mar 26, 2018 0.0850 0.0850 0.0750 0.0750 173,000 -0.01(-6.25%)
Mar 23, 2018 0.0850 0.0850 0.0800 0.0800 76,000 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0850 0.0800 0.0800 50,800 -0.01(-5.88%)
Mar 21, 2018 0.0800 0.0850 0.0800 0.0850 36,000 +0.01(+6.25%)
Mar 20, 2018 0.0800 0.0800 0.0750 0.0800 49,050 +0.01(+6.67%)
Mar 19, 2018 0.0750 0.0800 0.0750 0.0750 41,000 -0.01(-6.25%)
Mar 16, 2018 0.0850 0.0850 0.0750 0.0800 228,995 -0.01(-5.88%)
Mar 14, 2018 0.0850 0.0850 0.0850 1 +0.00(+0.00%)
Mar 13, 2018 0.0800 0.0850 0.0800 0.0850 26,000 +0.01(+6.25%)
Mar 12, 2018 0.0800 0.0800 0.0800 0.0800 30,007 -0.01(-5.88%)
Mar 09, 2018 0.0850 0.0850 0.0850 0.0850 30,025 +0.01(+6.25%)
Mar 08, 2018 0.0850 0.0850 0.0800 0.0800 31,150 -0.01(-5.88%)
Mar 07, 2018 0.0850 0.0850 0.0850 0.0850 57,000 +0.01(+6.25%)
Mar 06, 2018 0.0800 0.0850 0.0800 0.0800 181,000 +0.00(+0.00%)
Mar 05, 2018 0.0850 0.0850 0.0800 0.0800 26,000 -0.01(-5.88%)
Mar 02, 2018 0.0800 0.0850 0.0750 0.0850 217,170 +0.01(+13.33%)
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.