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 +0.0012 (+3.55%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 31, 2022 0.0500 0.0530 0.0500 0.0530 2,370 +0.01(+17.78%)
May 27, 2022 0.0529 0.0529 0.0450 0.0450 5,644 -0.00(-6.25%)
May 26, 2022 0.0480 0.0480 0.0480 0.0480 86,500 +0.00(+0.42%)
May 24, 2022 0.0478 0 -0.00(-6.27%)
May 23, 2022 0.0510 0.0530 0.0510 0.0510 44,550 +0.00(+2.00%)
May 20, 2022 0.0517 0.0534 0.0500 0.0500 15,500 +0.00(+0.00%)
May 19, 2022 0.0494 0.0526 0.0494 0.0500 4,833 +0.00(+0.00%)
May 18, 2022 0.0410 0.0530 0.0410 0.0500 38,500 +0.00(+1.42%)
May 17, 2022 0.0493 0.0530 0.0493 0.0493 2,010 +0.01(+13.07%)
May 16, 2022 0.0456 0.0500 0.0400 0.0436 33,500 -0.01(-12.80%)
May 13, 2022 0.0530 0.0530 0.0400 0.0500 164,000 +0.01(+21.95%)
May 12, 2022 0.0410 0.0410 0.0380 0.0410 125,179 -0.00(-7.45%)
May 11, 2022 0.0445 0.0445 0.0443 0.0443 23,600 -0.00(-9.03%)
May 10, 2022 0.0487 0.0500 0.0487 0.0487 29,433 -0.00(-2.60%)
May 09, 2022 0.0451 0.0529 0.0401 0.0500 197,034 +0.00(+5.26%)
May 06, 2022 0.0529 0.0529 0.0475 0.0475 52,000 -0.01(-10.38%)
May 05, 2022 0.0475 0.0530 0.0475 0.0530 71,352 +0.00(+0.00%)
May 03, 2022 0.0530 50 +0.00(+0.95%)
May 02, 2022 0.0529 0.0529 0.0525 0.0525 3,700 -0.00(-0.76%)
Apr 29, 2022 0.0511 0.0529 0.0511 0.0529 132,100 +0.00(+4.13%)
Apr 28, 2022 0.0508 0.0508 0.0508 0.0508 26,250 +0.00(+5.83%)
Apr 27, 2022 0.0520 0.0530 0.0480 0.0480 38,400 -0.00(-9.43%)
Apr 26, 2022 0.0540 0.0550 0.0520 0.0530 53,367 -0.00(-3.64%)
Apr 25, 2022 0.0579 0.0610 0.0550 0.0550 302,605 -0.00(-8.18%)
Apr 22, 2022 0.0611 0.0611 0.0585 0.0599 41,001 -0.00(-4.16%)
Apr 21, 2022 0.0655 0.0655 0.0600 0.0625 61,264 -0.00(-3.85%)
Apr 20, 2022 0.0600 0.0698 0.0585 0.0650 89,380 +0.00(+4.17%)
Apr 19, 2022 0.0624 0.0745 0.0620 0.0624 138,900 +0.00(+0.00%)
Apr 18, 2022 0.0626 0.0674 0.0624 0.0624 79,740 -0.01(-7.56%)
Apr 14, 2022 0.0749 0.0749 0.0581 0.0675 46,323 +0.00(+7.31%)
Apr 13, 2022 0.0629 0.0629 0.0610 0.0629 48,200 +0.00(+3.11%)
Apr 12, 2022 0.0636 0.0636 0.0602 0.0610 12,550 +0.00(+0.33%)
Apr 11, 2022 0.0600 0.0642 0.0600 0.0608 19,100 +0.00(+4.83%)
Apr 08, 2022 0.0582 0.0600 0.0580 0.0580 127,972 -0.00(-0.17%)
Apr 07, 2022 0.0581 0.0581 0.0581 0.0581 10,000 -0.00(-1.53%)
Apr 06, 2022 0.0590 0.0590 0.0590 0.0590 2,300 +0.00(+0.00%)
Apr 05, 2022 0.0639 0.0639 0.0590 0.0590 129,006 +0.00(+0.00%)
Apr 04, 2022 0.0600 0.0687 0.0590 0.0590 362,914 -0.00(-4.84%)
Apr 01, 2022 0.0586 0.0741 0.0570 0.0620 437,829 +0.01(+10.52%)
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%)
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.