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

Klondike Silver Corp (OP: KLSVF )

0.0350 +0.0070 (+25.00%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.0599 0.0620 0.0559 0.0561 475,573 +0.00(+2.00%)
Mar 30, 2022 0.0522 0.0579 0.0522 0.0550 345,653 +0.00(+0.00%)
Mar 29, 2022 0.0534 0.0550 0.0525 0.0550 132,938 +0.00(+5.77%)
Mar 28, 2022 0.0516 0.0550 0.0504 0.0520 394,500 -0.00(-3.70%)
Mar 25, 2022 0.0555 0.0557 0.0524 0.0540 46,724 +0.00(+8.00%)
Mar 24, 2022 0.0500 0.0600 0.0500 0.0500 128,355 -0.00(-1.19%)
Mar 23, 2022 0.0540 0.0555 0.0466 0.0506 301,457 -0.00(-8.83%)
Mar 22, 2022 0.0543 0.0555 0.0517 0.0555 78,963 +0.00(+2.78%)
Mar 21, 2022 0.0519 0.0600 0.0519 0.0540 127,498 +0.00(+8.00%)
Mar 18, 2022 0.0540 0.0552 0.0500 0.0500 179,844 -0.00(-2.91%)
Mar 17, 2022 0.0500 0.0527 0.0459 0.0515 176,760 +0.00(+0.00%)
Mar 16, 2022 0.0498 0.0549 0.0450 0.0515 133,357 +0.00(+3.41%)
Mar 15, 2022 0.0504 0.0547 0.0493 0.0498 127,941 -0.00(-4.23%)
Mar 14, 2022 0.0571 0.0580 0.0452 0.0520 132,934 -0.01(-10.34%)
Mar 11, 2022 0.0580 0.0589 0.0580 0.0580 38,000 -0.00(-1.19%)
Mar 10, 2022 0.0579 0.0587 0.0547 0.0587 201,544 +0.00(+9.11%)
Mar 09, 2022 0.0538 0.0560 0.0536 0.0538 419,862 +0.00(+2.09%)
Mar 08, 2022 0.0550 0.0569 0.0474 0.0527 79,869 -0.00(-3.66%)
Mar 07, 2022 0.0486 0.0547 0.0483 0.0547 42,490 +0.01(+12.55%)
Mar 04, 2022 0.0513 0.0513 0.0486 0.0486 6,820 -0.00(-6.90%)
Mar 03, 2022 0.0549 0.0549 0.0509 0.0522 52,690 -0.00(-4.92%)
Mar 02, 2022 0.0549 0.0549 0.0549 0.0549 7,000 +0.00(+7.86%)
Mar 01, 2022 0.0503 0.0509 0.0478 0.0509 16,399 -0.00(-7.29%)
Feb 28, 2022 0.1238 0.1238 0.0476 0.0549 66,001 +0.01(+30.71%)
Feb 25, 2022 0.0501 0.0504 0.0420 0.0420 11,000 +0.00(+10.53%)
Feb 24, 2022 0.0513 0.0513 0.0380 0.0380 10,190 -0.01(-18.28%)
Feb 22, 2022 0.0465 0 +0.01(+15.96%)
Feb 18, 2022 0.0401 0 -0.00(-4.30%)
Feb 17, 2022 0.0419 0.0499 0.0419 0.0419 31,640 -0.01(-13.61%)
Feb 16, 2022 0.0450 0.0485 0.0450 0.0485 25,000 +0.01(+12.53%)
Feb 14, 2022 0.0431 0 +0.00(+5.12%)
Feb 11, 2022 0.0410 0.0410 0.0410 0.0410 11,200 +0.00(+0.00%)
Feb 09, 2022 0.0410 0 +0.00(+2.50%)
Feb 07, 2022 0.0400 0 +0.00(+0.00%)
Feb 03, 2022 0.0400 0 -0.00(-6.10%)
Feb 02, 2022 0.0450 0.0450 0.0426 0.0426 29,224 +0.00(+4.93%)
Feb 01, 2022 0.0433 0.0433 0.0401 0.0406 65,440 -0.01(-15.06%)
Jan 31, 2022 0.0455 0.0478 0.0432 0.0478 7,160 -0.00(-0.83%)
Jan 28, 2022 0.0482 0.0482 0.0482 0.0482 5,000 +0.00(+10.80%)
Jan 27, 2022 0.0430 0.0509 0.0430 0.0435 33,300 -0.00(-7.64%)
Jan 26, 2022 0.0430 0.0471 0.0430 0.0471 27,086 -0.00(-8.19%)
Jan 25, 2022 0.0220 0.0513 0.0220 0.0513 29,225 +0.01(+11.52%)
Jan 24, 2022 0.0460 0.0460 0.0451 0.0460 18,000 -0.00(-8.00%)
Jan 21, 2022 0.0427 0.0513 0.0423 0.0500 4,600 +0.01(+11.11%)
Jan 20, 2022 0.0450 0.0450 0.0450 0.0450 9,001 -0.01(-11.59%)
Jan 19, 2022 0.0448 0.0516 0.0448 0.0509 18,750 +0.00(+8.30%)
Jan 18, 2022 0.0470 0.0470 0.0470 0.0470 219 +0.00(+0.21%)
Jan 14, 2022 0.0469 0 +0.01(+15.52%)
Jan 13, 2022 0.0470 0.0470 0.0386 0.0406 20,265 +0.00(+10.03%)
Jan 12, 2022 0.0325 0.0369 0.0325 0.0369 53,000 -0.01(-20.65%)
Jan 10, 2022 0.0465 0.0465 0.0465 0 +0.00(+0.00%)
Jan 07, 2022 0.0364 0.0465 0.0364 0.0465 40,200 +0.00(+4.03%)
Jan 06, 2022 0.0381 0.0447 0.0381 0.0447 16,400 +0.00(+2.29%)
Jan 05, 2022 0.0466 0.0466 0.0437 0.0437 17,671 +0.00(+0.46%)
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.