Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondike Silver Corp (OP: KLSVF )

0.0390 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 22, 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 (%)
Oct 31, 2017 0.0260 0.0260 0.0260 0 -0.00(-4.06%)
Oct 30, 2017 0.0271 0.0271 0.0271 0.0271 400 -0.01(-31.57%)
Oct 20, 2017 0.0396 0.0396 0.0396 0 +0.00(+7.03%)
Oct 17, 2017 0.0370 0.0370 0.0370 0 -0.01(-13.95%)
Oct 12, 2017 0.0430 0.0430 0.0430 0 +0.00(+4.88%)
Oct 11, 2017 0.0410 0.0410 0.0410 0.0410 10,000 -0.00(-2.38%)
Oct 10, 2017 0.0420 0.0420 0.0420 0.0420 30,000 +0.00(+2.19%)
Oct 06, 2017 0.0411 0.0411 0.0411 0 +0.00(+11.38%)
Oct 05, 2017 0.0409 0.0409 0.0369 0.0369 22,000 -0.00(-10.00%)
Oct 02, 2017 0.0410 0.0410 0.0410 0 -0.00(-7.03%)
Sep 29, 2017 0.0441 0.0441 0.0441 0.0441 200 +0.01(+26.36%)
Sep 28, 2017 0.0349 0.0349 0.0349 0.0349 888 +0.01(+21.18%)
Sep 12, 2017 0.0288 0.0288 0.0288 0 -0.01(-24.80%)
Sep 07, 2017 0.0383 0.0383 0.0383 0 +0.01(+23.55%)
Aug 31, 2017 0.0310 0.0310 0.0310 0 -0.01(-16.89%)
Aug 28, 2017 0.0373 0.0373 0.0373 0 +0.00(+0.00%)
Aug 25, 2017 0.0400 0.0400 0.0372 0.0373 26,036 +0.01(+24.33%)
Jul 26, 2017 0.0300 0.0300 0.0300 0 -0.01(-30.88%)
Jul 17, 2017 0.0434 0.0434 0.0434 0 +0.01(+33.95%)
Jul 14, 2017 0.0324 0.0324 0.0324 0.0324 9,300 -0.01(-19.00%)
Jul 07, 2017 0.0400 0.0400 0.0400 0 +0.00(+1.01%)
Jul 05, 2017 0.0396 0.0396 0.0396 0 -0.00(-7.69%)
Jul 03, 2017 0.0429 0.0429 0.0429 0.0429 0 +0.00(+0.00%)
Jun 27, 2017 0.0429 0.0429 0.0429 0 +0.01(+27.30%)
Jun 26, 2017 0.0389 0.0389 0.0337 0.0337 2,400 -0.01(-21.08%)
Jun 22, 2017 0.0427 0.0427 0.0427 0 +0.01(+27.08%)
Jun 21, 2017 0.0336 0.0336 0.0336 0.0336 12,420 -0.01(-27.59%)
Jun 14, 2017 0.0464 0.0464 0.0464 0 -0.00(-5.88%)
Jun 13, 2017 0.0493 0.0493 0.0493 0.0493 22,000 +0.01(+23.87%)
Jun 09, 2017 0.0398 0.0398 0.0398 0 -0.01(-12.91%)
Jun 06, 2017 0.0457 0.0457 0.0457 0 +0.00(+9.07%)
Jun 05, 2017 0.0456 0.0456 0.0419 0.0419 65,000 -0.00(-8.11%)
Jun 02, 2017 0.0455 0.0456 0.0455 0.0456 17,000 -0.01(-12.98%)
May 26, 2017 0.0524 0.0524 0.0524 1 -0.00(-6.26%)
May 25, 2017 0.0559 0.0559 0.0559 0.0559 2,000 -0.01(-12.93%)
May 23, 2017 0.0642 0.0642 0.0642 0 +0.00(+7.18%)
May 18, 2017 0.0599 0.0599 0.0599 0 +0.00(+0.34%)
May 10, 2017 0.0597 0.0597 0.0597 10 -0.00(-5.69%)
May 05, 2017 0.0633 0.0633 0.0633 0 -0.00(-4.09%)
May 03, 2017 0.0660 0.0660 0.0660 0 +0.00(+4.10%)
Apr 28, 2017 0.0634 0.0634 0.0634 0 +0.00(+6.20%)
Apr 27, 2017 0.0597 0.0597 0.0597 0.0597 5,025 -0.00(-6.72%)
Apr 21, 2017 0.0640 0.0640 0.0640 0 -0.01(-9.60%)
Apr 20, 2017 0.0708 0.0708 0.0708 0.0708 2,900 +0.00(+2.76%)
Apr 17, 2017 0.0689 0.0689 0.0689 0 +0.00(+1.32%)
Apr 13, 2017 0.0680 0.0680 0.0680 0.0680 20,000 +0.01(+15.65%)
Apr 12, 2017 0.0588 0.0588 0.0588 0.0588 9,300 -0.01(-14.41%)
Apr 11, 2017 0.0680 0.0687 0.0680 0.0687 30,000 -0.00(-5.76%)
Apr 07, 2017 0.0729 0.0729 0.0729 0 +0.01(+22.93%)
Mar 07, 2017 0.0593 0.0593 0.0593 3 -0.01(-16.83%)
Mar 06, 2017 0.0713 0.0713 0.0713 0.0713 2,101 +0.00(+0.14%)
Mar 03, 2017 0.0712 0.0712 0.0712 0.0712 22,000 +0.01(+11.25%)
Mar 01, 2017 0.0640 0.0640 0.0640 0 -0.01(-15.68%)
Feb 28, 2017 0.0759 0.0759 0.0759 0.0759 6,000 +0.00(+0.53%)
Feb 27, 2017 0.0646 0.0755 0.0640 0.0755 94,125 +0.01(+16.87%)
Feb 23, 2017 0.0646 0.0646 0.0646 0 -0.00(-5.56%)
Feb 22, 2017 0.0740 0.0740 0.0684 0.0684 3,500 -0.01(-14.07%)
Feb 16, 2017 0.0796 0.0796 0.0796 0 -0.00(-1.12%)
Feb 15, 2017 0.0805 0.0805 0.0805 0.0805 1,300 +0.01(+11.34%)
Feb 13, 2017 0.0723 0.0723 0.0723 0 -0.02(-18.76%)
Feb 10, 2017 0.0890 0.0890 0.0890 0.0890 1,500 +0.01(+14.84%)
Feb 06, 2017 0.0775 0.0775 0.0775 0 +0.01(+7.64%)
Feb 02, 2017 0.0720 0.0720 0.0720 0 +0.02(+37.14%)
Feb 01, 2017 0.0525 0.0525 0.0525 0.0525 1,258 -0.01(-18.98%)
Jan 24, 2017 0.0648 0.0648 0.0648 0 +0.03(+96.36%)
Jan 17, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 13, 2017 0.0330 0.0330 0.0330 0 -0.01(-28.88%)
Jan 05, 2017 0.0464 0.0464 0.0464 0 -0.00(-3.53%)
Jan 04, 2017 0.0481 0.0481 0.0481 0.0481 1,100 +0.01(+42.31%)
Dec 28, 2016 0.0338 0.0338 0.0338 0 +0.00(+5.62%)
Dec 22, 2016 0.0320 0.0320 0.0320 0 -0.00(-8.05%)
Dec 01, 2016 0.0348 0.0348 0.0348 0 +0.00(+0.58%)
Nov 28, 2016 0.0346 0.0346 0.0346 0 -0.01(-16.22%)
Nov 22, 2016 0.0413 0.0413 0.0413 0 -0.00(-1.90%)
Nov 21, 2016 0.0421 0.0421 0.0421 0.0421 100 +0.00(+0.48%)
Nov 17, 2016 0.0419 0.0419 0.0419 0 -0.01(-15.69%)
Nov 08, 2016 0.0497 0.0497 0.0497 0 +0.01(+24.25%)
Nov 02, 2016 0.0400 0.0400 0.0400 0 -0.00(-10.31%)
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.