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

Klondike Silver Corp (TSV: KS )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 30, 2020 0.0650 0.0650 0.0600 0.0650 109,202 +0.00(+0.00%)
Oct 29, 2020 0.0650 0.0650 0.0650 0.0650 752,942 +0.00(+0.00%)
Oct 28, 2020 0.0700 0.0700 0.0650 0.0650 1,123,893 -0.01(-7.14%)
Oct 27, 2020 0.0700 0.0750 0.0700 0.0700 484,000 -0.00(-6.67%)
Oct 26, 2020 0.0750 0.0750 0.0750 0.0750 1,119,558 +0.00(+0.00%)
Oct 23, 2020 0.0750 0.0750 0.0750 0.0750 260,500 +0.00(+0.00%)
Oct 22, 2020 0.0800 0.0800 0.0750 0.0750 646,720 +0.00(+0.00%)
Oct 21, 2020 0.0750 0.0800 0.0700 0.0750 1,198,462 +0.00(+7.14%)
Oct 20, 2020 0.0750 0.0750 0.0700 0.0700 171,333 -0.00(-6.67%)
Oct 19, 2020 0.0800 0.0800 0.0750 0.0750 223,330 +0.00(+0.00%)
Oct 16, 2020 0.0750 0.0750 0.0700 0.0750 1,816,537 +0.00(+0.00%)
Oct 15, 2020 0.0700 0.0750 0.0650 0.0750 1,098,130 +0.00(+7.14%)
Oct 14, 2020 0.0650 0.0750 0.0650 0.0700 698,383 +0.01(+7.69%)
Oct 13, 2020 0.0750 0.0800 0.0650 0.0650 4,003,099 -0.01(-7.14%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2020 0.0700 0.0700 0.0700 0.0700 43,119 +0.01(+7.69%)
Oct 07, 2020 0.0700 0.0700 0.0650 0.0650 237,938 -0.01(-7.14%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 2,325,056 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0700 0.0650 0.0700 736,250 +0.01(+7.69%)
Oct 02, 2020 0.0700 0.0700 0.0650 0.0650 313,890 -0.01(-7.14%)
Oct 01, 2020 0.0700 0.0800 0.0700 0.0700 4,010,650 +0.01(+7.69%)
Sep 30, 2020 0.0700 0.0700 0.0650 0.0650 471,450 -0.01(-7.14%)
Sep 29, 2020 0.0650 0.0700 0.0650 0.0700 2,294,553 +0.00(+0.00%)
Sep 28, 2020 0.0700 0.0700 0.0650 0.0700 801,279 +0.01(+7.69%)
Sep 25, 2020 0.0650 0.0700 0.0650 0.0650 770,139 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0700 0.0650 0.0650 4,073,124 +0.01(+8.33%)
Sep 23, 2020 0.0650 0.0650 0.0600 0.0600 89,982 -0.01(-7.69%)
Sep 22, 2020 0.0700 0.0700 0.0630 0.0650 605,095 -0.01(-7.14%)
Sep 21, 2020 0.0750 0.0750 0.0650 0.0700 2,674,254 -0.00(-6.67%)
Sep 18, 2020 0.0750 0.0750 0.0700 0.0750 979,632 +0.00(+0.00%)
Sep 17, 2020 0.0750 0.0750 0.0700 0.0750 900,854 -0.01(-6.25%)
Sep 16, 2020 0.0750 0.0900 0.0750 0.0800 4,953,410 +0.01(+6.67%)
Sep 15, 2020 0.0750 0.0800 0.0750 0.0750 1,082,811 -0.01(-6.25%)
Sep 14, 2020 0.0650 0.0800 0.0650 0.0800 2,729,103 +0.02(+33.33%)
Sep 11, 2020 0.0650 0.0650 0.0600 0.0600 349,000 -0.01(-7.69%)
Sep 10, 2020 0.0650 0.0650 0.0650 0.0650 621,850 +0.01(+8.33%)
Sep 09, 2020 0.0700 0.0700 0.0600 0.0600 1,065,400 -0.01(-14.29%)
Sep 08, 2020 0.0750 0.0800 0.0700 0.0700 1,614,194 -0.00(-6.67%)
Sep 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 03, 2020 0.0750 0.0800 0.0750 0.0750 521,779 -0.01(-6.25%)
Sep 02, 2020 0.0850 0.0850 0.0750 0.0800 587,850 -0.01(-5.88%)
Sep 01, 2020 0.0800 0.0850 0.0750 0.0850 4,382,101 +0.01(+13.33%)
Aug 31, 2020 0.0700 0.0750 0.0650 0.0750 748,286 +0.01(+15.38%)
Aug 28, 2020 0.0700 0.0700 0.0650 0.0650 264,818 +0.00(+0.00%)
Aug 27, 2020 0.0650 0.0750 0.0650 0.0650 2,568,576 +0.00(+0.00%)
Aug 26, 2020 0.0600 0.0650 0.0600 0.0650 418,900 +0.01(+8.33%)
Aug 25, 2020 0.0650 0.0650 0.0600 0.0600 454,200 -0.01(-7.69%)
Aug 24, 2020 0.0600 0.0650 0.0600 0.0650 263,386 +0.01(+8.33%)
Aug 21, 2020 0.0600 0.0600 0.0600 0.0600 67,400 -0.01(-7.69%)
Aug 20, 2020 0.0600 0.0650 0.0600 0.0650 395,782 +0.00(+0.00%)
Aug 19, 2020 0.0650 0.0650 0.0650 0.0650 63,006 +0.01(+8.33%)
Aug 18, 2020 0.0650 0.0650 0.0600 0.0600 202,000 -0.01(-7.69%)
Aug 17, 2020 0.0700 0.0700 0.0650 0.0650 342,051 +0.00(+0.00%)
Aug 14, 2020 0.0650 0.0650 0.0650 0.0650 259,005 +0.00(+0.00%)
Aug 13, 2020 0.0650 0.0650 0.0600 0.0650 526,850 +0.01(+8.33%)
Aug 12, 2020 0.0650 0.0650 0.0600 0.0600 95,474 -0.01(-7.69%)
Aug 11, 2020 0.0650 0.0650 0.0650 0.0650 143,300 +0.00(+0.00%)
Aug 10, 2020 0.0700 0.0700 0.0650 0.0650 546,934 -0.01(-7.14%)
Aug 07, 2020 0.0700 0.0750 0.0650 0.0700 752,293 -0.00(-6.67%)
Aug 06, 2020 0.0750 0.0800 0.0750 0.0750 618,047 +0.00(+0.00%)
Aug 05, 2020 0.0750 0.0800 0.0700 0.0750 718,136 +0.00(+7.14%)
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.