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, 2023 0.0280 0.0280 0.0280 0.0280 7,000 -0.00(-9.68%)
May 25, 2023 0.0310 0 +0.00(+8.39%)
May 24, 2023 0.0330 0.0330 0.0286 0.0286 55,730 +0.00(+2.14%)
May 23, 2023 0.0280 0.0280 0.0280 0.0280 250 +0.00(+0.00%)
May 22, 2023 0.0285 0.0285 0.0280 0.0280 28,017 -0.00(-12.50%)
May 19, 2023 0.0320 0.0320 0.0320 0.0320 10,000 +0.00(+0.00%)
May 17, 2023 0.0320 0 +0.00(+3.23%)
May 16, 2023 0.0290 0.0320 0.0290 0.0310 85,085 -0.00(-3.13%)
May 15, 2023 0.0280 0.0320 0.0280 0.0320 13,000 +0.00(+3.23%)
May 12, 2023 0.0350 0.0350 0.0310 0.0310 3,700 -0.00(-6.06%)
May 10, 2023 0.0330 0 +0.00(+10.00%)
May 09, 2023 0.0300 0.0300 0.0300 0.0300 20,040 +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%)
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.