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

Klondike Silver Corp (OP: KLSVF )

0.0310 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 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 28, 2021 0.0750 0.0750 0.0700 0.0734 138,620 +0.00(+4.86%)
May 27, 2021 0.0750 0.0800 0.0658 0.0700 450,589 +0.00(+0.00%)
May 26, 2021 0.0750 0.0750 0.0658 0.0700 179,468 -0.01(-16.57%)
May 25, 2021 0.0772 0.0950 0.0704 0.0839 466,493 -0.01(-6.78%)
May 24, 2021 0.0750 0.0900 0.0700 0.0900 1,035,539 +0.02(+27.30%)
May 21, 2021 0.0751 0.0751 0.0650 0.0707 147,180 -0.01(-8.77%)
May 20, 2021 0.0720 0.0800 0.0700 0.0775 126,459 -0.00(-0.77%)
May 19, 2021 0.0744 0.0950 0.0700 0.0781 415,292 +0.01(+10.00%)
May 18, 2021 0.0800 0.0800 0.0700 0.0710 230,598 -0.00(-5.96%)
May 17, 2021 0.0700 0.0800 0.0667 0.0755 465,555 +0.01(+11.03%)
May 14, 2021 0.0700 0.0700 0.0670 0.0680 118,310 +0.00(+0.00%)
May 13, 2021 0.0660 0.0700 0.0660 0.0680 58,333 +0.00(+0.00%)
May 12, 2021 0.0760 0.0775 0.0680 0.0680 377,750 -0.01(-12.26%)
May 11, 2021 0.0750 0.0775 0.0660 0.0775 588,502 +0.00(+0.65%)
May 10, 2021 0.0800 0.0800 0.0650 0.0770 309,129 +0.01(+10.00%)
May 07, 2021 0.0700 0.0712 0.0625 0.0700 365,817 +0.00(+0.00%)
May 06, 2021 0.0685 0.0700 0.0580 0.0700 253,783 +0.01(+20.69%)
May 05, 2021 0.0700 0.0700 0.0562 0.0580 26,827 +0.00(+1.75%)
May 04, 2021 0.0561 0.0600 0.0540 0.0570 105,046 -0.00(-4.84%)
May 03, 2021 0.0661 0.0661 0.0540 0.0599 201,459 +0.00(+4.90%)
Apr 30, 2021 0.0600 0.0668 0.0571 0.0571 269,800 -0.00(-4.83%)
Apr 29, 2021 0.0550 0.0800 0.0550 0.0600 180,326 -0.00(-1.64%)
Apr 28, 2021 0.0601 0.0700 0.0601 0.0610 302,700 -0.00(-3.94%)
Apr 27, 2021 0.0570 0.0635 0.0550 0.0635 596,674 +0.01(+11.40%)
Apr 26, 2021 0.0600 0.0700 0.0540 0.0570 903,653 -0.00(-6.56%)
Apr 23, 2021 0.0710 0.0770 0.0610 0.0610 864,300 -0.01(-14.08%)
Apr 22, 2021 0.0725 0.0800 0.0400 0.0710 121,923 +0.00(+1.43%)
Apr 21, 2021 0.0823 0.0898 0.0600 0.0700 907,467 -0.00(-6.67%)
Apr 20, 2021 0.0780 0.0829 0.0750 0.0750 187,298 -0.01(-11.76%)
Apr 19, 2021 0.0800 0.0850 0.0700 0.0850 200,964 +0.01(+13.33%)
Apr 16, 2021 0.0830 0.0850 0.0702 0.0750 49,900 -0.01(-9.42%)
Apr 15, 2021 0.0830 0.0850 0.0751 0.0828 34,094 -0.00(-2.59%)
Apr 14, 2021 0.0826 0.0850 0.0710 0.0850 81,895 +0.00(+0.00%)
Apr 13, 2021 0.0800 0.0850 0.0800 0.0850 26,520 +0.00(+4.94%)
Apr 12, 2021 0.0876 0.0876 0.0700 0.0810 338,536 -0.00(-5.48%)
Apr 09, 2021 0.0857 0.0857 0.0857 0.0857 8,000 -0.00(-0.92%)
Apr 08, 2021 0.0834 0.0990 0.0816 0.0865 235,273 +0.00(+1.76%)
Apr 07, 2021 0.0850 0.0850 0.0800 0.0850 4,000 -0.00(-1.16%)
Apr 06, 2021 0.0783 0.0860 0.0783 0.0860 136,458 +0.01(+11.98%)
Apr 05, 2021 0.0795 0.0871 0.0700 0.0768 216,231 -0.00(-4.00%)
Apr 01, 2021 0.0803 0.0880 0.0737 0.0800 149,200 +0.01(+6.67%)
Mar 31, 2021 0.0746 0.0765 0.0746 0.0750 110,873 +0.00(+7.14%)
Mar 30, 2021 0.0790 0.0790 0.0700 0.0700 143,033 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0844 0.0600 0.0700 97,691 -0.00(-1.41%)
Mar 26, 2021 0.0680 0.0710 0.0658 0.0710 49,200 +0.00(+1.43%)
Mar 25, 2021 0.0630 0.0744 0.0600 0.0700 104,343 +0.00(+1.45%)
Mar 24, 2021 0.0690 0.0690 0.0690 62 +0.00(+0.00%)
Mar 23, 2021 0.0656 0.0750 0.0620 0.0690 174,750 -0.00(-1.43%)
Mar 22, 2021 0.0745 0.0800 0.0700 0.0700 106,565 -0.01(-10.26%)
Mar 19, 2021 0.0743 0.0800 0.0685 0.0780 270,400 -0.00(-0.89%)
Mar 18, 2021 0.0749 0.0795 0.0650 0.0787 87,735 +0.00(+3.55%)
Mar 17, 2021 0.0651 0.0820 0.0640 0.0760 503,392 +0.01(+18.75%)
Mar 16, 2021 0.0711 0.0747 0.0625 0.0640 424,103 -0.01(-7.38%)
Mar 15, 2021 0.0881 0.0892 0.0650 0.0691 942,867 -0.02(-22.62%)
Mar 12, 2021 0.0795 0.0893 0.0744 0.0893 95,600 +0.01(+17.65%)
Mar 11, 2021 0.0850 0.0850 0.0700 0.0759 684,328 -0.01(-9.75%)
Mar 10, 2021 0.0890 0.1000 0.0800 0.0841 185,814 -0.00(-3.89%)
Mar 09, 2021 0.0816 0.0941 0.0780 0.0875 634,925 -0.00(-0.46%)
Mar 08, 2021 0.0720 0.0879 0.0710 0.0879 312,618 +0.02(+32.18%)
Mar 05, 2021 0.0672 0.0721 0.0640 0.0665 399,300 +0.00(+0.00%)
Mar 04, 2021 0.0730 0.0780 0.0600 0.0665 633,831 -0.01(-10.38%)
Mar 03, 2021 0.0800 0.0900 0.0700 0.0742 831,067 -0.02(-21.89%)
Mar 02, 2021 0.0850 0.0999 0.0850 0.0950 233,941 +0.01(+9.45%)
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.