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

Klondike Silver Corp (OP: KLSVF )

0.0337 -0.0053 (-13.59%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 25, 2023 0.0186 0 -0.00(-14.68%)
Oct 24, 2023 0.0185 0.0218 0.0185 0.0218 20,000 +0.00(+21.11%)
Oct 19, 2023 0.0180 0 -0.00(-5.26%)
Oct 18, 2023 0.0190 0.0190 0.0190 0.0190 52,631 -0.00(-9.52%)
Oct 17, 2023 0.0210 0.0210 0.0210 0.0210 950 -0.00(-16.00%)
Oct 16, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Oct 13, 2023 0.0250 0.0250 0.0190 0.0250 112,100 +0.01(+25.00%)
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0220 0.0200 0.0200 25,250 +0.00(+5.26%)
Oct 10, 2023 0.0190 0.0190 0.0190 0.0190 15,000 -0.00(-5.00%)
Oct 09, 2023 0.0183 0.0200 0.0183 0.0200 53,000 -0.00(-16.67%)
Oct 06, 2023 0.0240 0.0240 0.0240 0.0240 67,000 +0.00(+20.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 78,380 +0.00(+0.00%)
Oct 02, 2023 0.0200 10,000 +0.00(+0.00%)
Sep 27, 2023 0.0200 0 -0.00(-16.67%)
Sep 26, 2023 0.0240 0.0240 0.0240 0.0240 3,000 +0.00(+9.09%)
Sep 25, 2023 0.0230 0.0240 0.0220 0.0220 10,019 +0.00(+0.00%)
Sep 22, 2023 0.0220 0.0220 0.0220 0.0220 5,000 -0.00(-8.33%)
Sep 20, 2023 0.0240 0 +0.00(+2.13%)
Sep 19, 2023 0.0249 0.0250 0.0235 0.0235 22,950 +0.00(+17.50%)
Sep 18, 2023 0.0200 0.0222 0.0200 0.0200 76,041 +0.00(+0.00%)
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 100 -0.00(-16.67%)
Sep 12, 2023 0.0240 0 -0.00(-16.96%)
Sep 11, 2023 0.0289 0.0289 0.0289 0.0289 30,000 +0.01(+22.98%)
Sep 08, 2023 0.0235 0.0235 0.0235 0.0235 220 -0.01(-18.97%)
Sep 06, 2023 0.0290 0 +0.01(+31.82%)
Sep 05, 2023 0.0220 0.0221 0.0200 0.0220 203,338 -0.00(-0.45%)
Sep 01, 2023 0.0240 0.0240 0.0220 0.0221 18,200 -0.01(-23.79%)
Aug 29, 2023 0.0290 0 +0.00(+11.54%)
Aug 28, 2023 0.0239 0.0280 0.0239 0.0260 106,714 +0.00(+16.59%)
Aug 23, 2023 0.0223 0 +0.00(+0.00%)
Aug 22, 2023 0.0223 0.0223 0.0223 0.0223 6,000 -0.01(-25.42%)
Aug 18, 2023 0.0299 0 +0.00(+0.00%)
Aug 17, 2023 0.0259 0.0299 0.0220 0.0299 17,813 +0.00(+0.00%)
Aug 16, 2023 0.0250 0.0300 0.0220 0.0299 182,613 +0.00(+0.00%)
Aug 15, 2023 0.0280 0.0299 0.0280 0.0299 37,714 +0.00(+0.00%)
Aug 11, 2023 0.0299 3,000 +0.00(+0.00%)
Aug 10, 2023 0.0299 0.0299 0.0299 0.0299 9,900 +0.00(+4.55%)
Aug 09, 2023 0.0266 0.0300 0.0200 0.0286 143,451 +0.00(+7.52%)
Aug 08, 2023 0.0270 0.0300 0.0266 0.0266 70,370 -0.00(-11.33%)
Aug 07, 2023 0.0300 0.0300 0.0300 0.0300 2,100 +0.00(+7.14%)
Aug 04, 2023 0.0330 0.0398 0.0265 0.0280 233,850 -0.00(-6.98%)
Aug 03, 2023 0.0380 0.0398 0.0297 0.0301 171,568 -0.02(-38.57%)
Aug 02, 2023 0.0250 0.0490 0.0250 0.0490 687,087 +0.02(+81.48%)
Aug 01, 2023 0.0270 0.0270 0.0270 0.0270 29,000 -0.00(-10.00%)
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 26,400 +0.00(+13.21%)
Jul 27, 2023 0.0265 0 -0.00(-1.49%)
Jul 26, 2023 0.0300 0.0300 0.0269 0.0269 35,500 -0.00(-5.61%)
Jul 24, 2023 0.0285 500 -0.00(-8.06%)
Jul 20, 2023 0.0310 0 +0.00(+0.00%)
Jul 19, 2023 0.0240 0.0399 0.0240 0.0310 77,100 -0.00(-12.43%)
Jul 18, 2023 0.0228 0.0400 0.0228 0.0354 56,000 +0.01(+18.00%)
Jul 17, 2023 0.0228 0.0300 0.0228 0.0300 39,001 -0.00(-3.23%)
Jul 14, 2023 0.0342 0.0400 0.0310 0.0310 111,000 +0.00(+3.33%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 10,400 +0.01(+31.58%)
Jul 12, 2023 0.0200 0.0353 0.0200 0.0228 69,945 -0.01(-33.33%)
Jul 11, 2023 0.0285 0.0342 0.0285 0.0342 17,350 +0.01(+36.80%)
Jul 10, 2023 0.0275 0.0276 0.0226 0.0250 140,150 -0.00(-10.07%)
Jul 07, 2023 0.0250 0.0350 0.0217 0.0278 402,926 -0.00(-0.71%)
Jul 06, 2023 0.0300 0.0300 0.0280 0.0280 7,000 +0.01(+36.59%)
Jul 05, 2023 0.0205 0.0205 0.0205 0.0205 14,000 +0.00(+2.50%)
Jul 03, 2023 0.0200 0.0200 0.0200 0.0200 125 -0.00(-11.89%)
Jun 30, 2023 0.0280 0.0280 0.0227 0.0227 48,000 -0.00(-1.30%)
Jun 29, 2023 0.0230 0.0230 0.0230 0.0230 15,000 -0.01(-23.33%)
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.01(+27.66%)
Jun 27, 2023 0.0300 0.0300 0.0200 0.0235 26,431 +0.00(+6.82%)
Jun 23, 2023 0.0220 0 -0.00(-3.51%)
Jun 22, 2023 0.0228 0.0228 0.0228 0.0228 37,000 +0.00(+9.09%)
Jun 21, 2023 0.0209 0.0209 0.0209 0.0209 20,075 -0.01(-20.23%)
Jun 15, 2023 0.0262 0 -0.00(-6.76%)
May 08, 2023 0.0281 0.0281 0.0281 0.0281 46,000 -0.01(-17.35%)
May 05, 2023 0.0340 0.0340 0.0340 0.0340 2,540 -0.00(-2.86%)
May 04, 2023 0.0345 0.0350 0.0310 0.0350 22,000 -0.00(-2.78%)
May 03, 2023 0.0300 0.0360 0.0300 0.0360 3,000 +0.00(+0.28%)
May 01, 2023 0.0359 0 -0.00(-2.97%)
Apr 27, 2023 0.0370 0 +0.01(+22.92%)
Apr 25, 2023 0.0301 0 +0.00(+0.33%)
Apr 24, 2023 0.0300 0.0300 0.0300 0.0300 80,000 -0.01(-22.68%)
Apr 19, 2023 0.0388 0 -0.00(-2.51%)
Apr 14, 2023 0.0398 18 +0.00(+13.71%)
Apr 13, 2023 0.0350 0.0350 0.0300 0.0350 76,757 -0.00(-6.17%)
Apr 12, 2023 0.0420 0.0420 0.0373 0.0373 62,555 -0.00(-5.09%)
Apr 11, 2023 0.0300 0.0393 0.0300 0.0393 129,560 +0.01(+31.00%)
Apr 10, 2023 0.0333 0.0333 0.0262 0.0300 271,100 -0.01(-21.87%)
Apr 06, 2023 0.0360 0.0399 0.0261 0.0384 41,000 +0.00(+9.71%)
Apr 05, 2023 0.0395 0.0395 0.0290 0.0350 133,234 +0.00(+0.00%)
Apr 04, 2023 0.0328 0.0385 0.0300 0.0350 137,958 -0.00(-0.85%)
Apr 03, 2023 0.0316 0.0399 0.0261 0.0353 108,150 +0.01(+35.25%)
Mar 31, 2023 0.0355 0.0372 0.0260 0.0261 21,553 -0.01(-29.84%)
Mar 30, 2023 0.0356 0.0372 0.0300 0.0372 1,200 +0.00(+11.38%)
Mar 29, 2023 0.0390 0.0390 0.0326 0.0334 25,907 -0.01(-16.50%)
Mar 28, 2023 0.0333 0.0400 0.0256 0.0400 152,500 +0.00(+0.00%)
Mar 27, 2023 0.0364 0.0400 0.0327 0.0400 79,000 +0.01(+48.15%)
Mar 24, 2023 0.0270 0.0350 0.0270 0.0270 20,000 -0.01(-21.05%)
Mar 23, 2023 0.0379 0.0379 0.0342 0.0342 10,250 -0.00(-2.29%)
Mar 22, 2023 0.0270 0.0350 0.0270 0.0350 20,500 +0.00(+6.71%)
Mar 21, 2023 0.0343 0.0400 0.0328 0.0328 43,100 -0.00(-3.53%)
Mar 20, 2023 0.0342 0.0342 0.0310 0.0340 90,000 +0.01(+21.43%)
Mar 17, 2023 0.0333 0.0333 0.0280 0.0280 42,428 -0.01(-18.13%)
Mar 14, 2023 0.0342 0 +0.00(+4.27%)
Mar 13, 2023 0.0335 0.0335 0.0328 0.0328 105,010 +0.01(+21.48%)
Mar 10, 2023 0.0270 0.0270 0.0270 0.0270 14,875 -0.01(-19.40%)
Mar 09, 2023 0.0270 0.0335 0.0270 0.0335 21,025 +0.00(+0.00%)
Mar 08, 2023 0.0335 0.0335 0.0270 0.0335 34,300 +0.00(+0.00%)
Mar 07, 2023 0.0335 0.0335 0.0335 0.0335 16,000 +0.00(+0.00%)
Mar 06, 2023 0.0335 0.0335 0.0335 0.0335 25,000 +0.00(+11.67%)
Mar 03, 2023 0.0294 0.0300 0.0294 0.0300 71,778 +0.00(+2.04%)
Mar 02, 2023 0.0294 0.0335 0.0294 0.0294 62,100 -0.00(-14.04%)
Mar 01, 2023 0.0342 0.0342 0.0235 0.0342 118,497 +0.00(+0.00%)
Feb 28, 2023 0.0342 0.0342 0.0342 0.0342 5,000 +0.00(+0.00%)
Feb 27, 2023 0.0343 0.0343 0.0235 0.0342 61,500 -0.00(-0.58%)
Feb 24, 2023 0.0344 0.0400 0.0343 0.0344 47,000 +0.00(+0.00%)
Feb 23, 2023 0.0300 0.0344 0.0275 0.0344 32,266 +0.01(+37.05%)
Feb 21, 2023 0.0251 20,510 +0.00(+4.15%)
Feb 17, 2023 0.0280 0.0280 0.0241 0.0241 5,500 +0.00(+14.22%)
Feb 16, 2023 0.0300 0.0300 0.0211 0.0211 503,972 -0.01(-29.67%)
Feb 15, 2023 0.0300 0.0300 0.0300 0.0300 116,666 +0.00(+0.00%)
Feb 14, 2023 0.0300 0.0300 0.0298 0.0300 31,990 +0.00(+0.00%)
Feb 13, 2023 0.0300 0.0300 0.0300 0.0300 122,500 -0.00(-9.09%)
Feb 10, 2023 0.0330 0.0330 0.0330 0.0330 480 -0.00(-2.94%)
Feb 08, 2023 0.0340 0 -0.00(-1.16%)
Feb 07, 2023 0.0280 0.0344 0.0280 0.0344 14,000 -0.00(-1.71%)
Feb 06, 2023 0.0298 0.0350 0.0280 0.0350 136,400 +0.00(+12.90%)
Feb 03, 2023 0.0260 0.0310 0.0260 0.0310 98,571 -0.01(-18.42%)
Feb 02, 2023 0.0350 0.0380 0.0301 0.0380 128,000 +0.00(+8.57%)
Feb 01, 2023 0.0350 0.0350 0.0350 0.0350 33,200 -0.00(-10.26%)
Jan 31, 2023 0.0260 0.0390 0.0260 0.0390 91,265 +0.00(+11.43%)
Jan 30, 2023 0.0350 0.0350 0.0350 0.0350 15,114 +0.00(+0.00%)
Jan 27, 2023 0.0350 0.0350 0.0350 0.0350 33,349 +0.00(+12.90%)
Jan 26, 2023 0.0330 0.0350 0.0300 0.0310 80,639 -0.00(-11.43%)
Jan 24, 2023 0.0350 100 +0.00(+12.90%)
Jan 23, 2023 0.0310 0.0345 0.0310 0.0310 70,700 -0.00(-10.92%)
Jan 20, 2023 0.0348 0.0348 0.0348 0.0348 5,225 +0.00(+0.00%)
Jan 18, 2023 0.0348 0 +0.00(+14.85%)
Jan 17, 2023 0.0400 0.0400 0.0303 0.0303 5,350 +0.00(+0.33%)
Jan 13, 2023 0.0302 0.0350 0.0302 0.0302 100,583 -0.01(-22.56%)
Jan 12, 2023 0.0375 0.0400 0.0375 0.0390 40,000 +0.01(+34.48%)
Jan 06, 2023 0.0290 100 +0.00(+3.57%)
Jan 05, 2023 0.0280 0.0280 0.0280 0.0280 20,030 -0.00(-5.41%)
Jan 04, 2023 0.0350 0.0350 0.0280 0.0296 190,050 -0.00(-1.33%)
Jan 03, 2023 0.0320 0.0320 0.0300 0.0300 30,015 -0.01(-14.29%)
Dec 30, 2022 0.0350 0.0350 0.0300 0.0350 67,558 +0.00(+0.00%)
Dec 29, 2022 0.0350 0.0350 0.0312 0.0350 136,730 +0.00(+0.00%)
Dec 28, 2022 0.0350 0.0350 0.0280 0.0350 154,250 +0.00(+0.00%)
Dec 27, 2022 0.0300 0.0350 0.0280 0.0350 48,130 +0.00(+0.00%)
Dec 23, 2022 0.0350 0.0350 0.0350 0.0350 646 +0.00(+0.00%)
Dec 22, 2022 0.0300 0.0350 0.0300 0.0350 22,000 +0.00(+12.90%)
Dec 21, 2022 0.0310 0.0310 0.0305 0.0310 110,908 -0.00(-6.06%)
Dec 20, 2022 0.0330 0.0330 0.0330 0.0330 16,000 +0.00(+6.11%)
Dec 19, 2022 0.0400 0.0400 0.0311 0.0311 12,697 +0.00(+3.67%)
Dec 16, 2022 0.0300 0.0300 0.0300 0.0300 125 -0.00(-9.09%)
Dec 15, 2022 0.0332 0.0375 0.0300 0.0330 169,382 -0.00(-0.60%)
Dec 14, 2022 0.0332 0.0332 0.0332 0.0332 10,360 -0.00(-2.35%)
Dec 13, 2022 0.0380 0.0380 0.0340 0.0340 34,360 -0.01(-15.00%)
Dec 12, 2022 0.0400 0.0400 0.0400 0.0400 162,500 +0.01(+25.00%)
Dec 09, 2022 0.0320 0.0320 0.0320 0.0320 30,000 -0.01(-20.00%)
Dec 07, 2022 0.0400 0 +0.00(+14.29%)
Dec 06, 2022 0.0366 0.0366 0.0350 0.0350 8,250 +0.00(+0.00%)
Dec 05, 2022 0.0400 0.0400 0.0350 0.0350 24,014 -0.00(-12.50%)
Dec 02, 2022 0.0350 0.0400 0.0350 0.0400 23,000 +0.00(+14.29%)
Dec 01, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 30, 2022 0.0400 0.0400 0.0350 0.0350 1,265 -0.00(-10.26%)
Nov 29, 2022 0.0360 0.0390 0.0360 0.0390 11,891 +0.00(+8.33%)
Nov 28, 2022 0.0380 0.0400 0.0360 0.0360 83,690 -0.00(-10.00%)
Nov 23, 2022 0.0400 7,875 -0.00(-9.09%)
Nov 22, 2022 0.0440 0.0440 0.0440 0.0440 4,494 -0.00(-1.12%)
Nov 21, 2022 0.0450 0.0480 0.0445 0.0445 23,298 +0.01(+18.98%)
Nov 18, 2022 0.0370 0.0375 0.0352 0.0374 87,010 +0.00(+6.86%)
Nov 17, 2022 0.0350 0.0388 0.0350 0.0350 50,480 +0.00(+2.94%)
Nov 16, 2022 0.0400 0.0420 0.0340 0.0340 198,379 -0.01(-14.79%)
Nov 15, 2022 0.0399 0.0399 0.0399 0.0399 47,000 +0.00(+0.00%)
Nov 14, 2022 0.0340 0.0400 0.0340 0.0399 129,000 +0.01(+28.71%)
Nov 11, 2022 0.0360 0.0360 0.0310 0.0310 5,050 -0.00(-13.89%)
Nov 10, 2022 0.0360 0.0360 0.0300 0.0360 111,410 +0.01(+20.00%)
Nov 09, 2022 0.0360 0.0360 0.0300 0.0300 1,502 -0.01(-16.67%)
Nov 08, 2022 0.0360 0.0360 0.0360 0.0360 100 +0.00(+0.00%)
Nov 07, 2022 0.0360 0.0360 0.0360 0.0360 7,007 +0.00(+0.00%)
Nov 04, 2022 0.0350 0.0360 0.0340 0.0360 51,596 +0.00(+2.86%)
Nov 03, 2022 0.0310 0.0350 0.0310 0.0350 83,171 -0.00(-12.50%)
Nov 02, 2022 0.0400 0.0400 0.0400 0.0400 10,018 +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.