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

Klondike Silver Corp (OP: KLSVF )

0.0390 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 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 (%)
Jun 28, 2019 0.0348 0.0348 0.0348 0 +0.01(+45.00%)
Jun 20, 2019 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Jun 19, 2019 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Jun 17, 2019 0.0200 0.0200 0.0200 0 -0.01(-37.50%)
Jun 13, 2019 0.0320 0.0320 0.0320 0 +0.00(+5.96%)
Jun 12, 2019 0.0302 0.0302 0.0302 0.0302 5,000 -0.00(-8.48%)
Jun 11, 2019 0.0330 0.0330 0.0330 0.0330 4,000 +0.01(+35.25%)
Jun 10, 2019 0.0244 0.0244 0.0244 2 +0.00(+0.00%)
Jun 07, 2019 0.0300 0.0300 0.0244 0.0244 2,200 -0.01(-21.04%)
Jun 03, 2019 0.0309 0.0309 0.0309 0 -0.01(-18.68%)
May 30, 2019 0.0380 0.0380 0.0380 0 +0.01(+22.98%)
May 24, 2019 0.0309 0.0309 0.0309 0 -0.01(-18.68%)
May 22, 2019 0.0380 0.0380 0.0380 0 +0.02(+90.00%)
May 20, 2019 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
May 17, 2019 0.0391 0.0391 0.0280 0.0280 5,000 -0.01(-27.08%)
May 14, 2019 0.0384 0.0384 0.0384 0 +0.01(+60.00%)
May 13, 2019 0.0240 0.0240 0.0240 0.0240 250 -0.00(-0.41%)
May 10, 2019 0.0241 0.0241 0.0241 0.0241 1,000 +0.00(+8.56%)
May 06, 2019 0.0222 0.0222 0.0222 0 -0.00(-7.50%)
Apr 29, 2019 0.0240 0.0240 0.0240 0 -0.01(-36.84%)
Apr 24, 2019 0.0380 0.0380 0.0380 0 +0.00(+1.60%)
Apr 23, 2019 0.0374 0.0374 0.0374 0.0374 1,800 +0.00(+0.00%)
Apr 22, 2019 0.0374 0.0374 0.0374 0.0374 1,000 -0.00(-0.53%)
Apr 18, 2019 0.0409 0.0410 0.0376 0.0376 18,000 +0.00(+13.94%)
Apr 17, 2019 0.0330 0.0330 0.0330 0.0330 4,500 +0.00(+0.00%)
Apr 12, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Apr 11, 2019 0.0338 0.0338 0.0329 0.0329 10,000 -0.00(-8.61%)
Apr 08, 2019 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Apr 05, 2019 0.0360 0.0384 0.0360 0.0360 34,700 +0.01(+29.03%)
Apr 03, 2019 0.0279 0.0279 0.0279 0 +0.00(+0.00%)
Mar 29, 2019 0.0279 0.0279 0.0279 0 +0.00(+12.50%)
Mar 28, 2019 0.0248 0.0248 0.0248 0.0248 500 -0.01(-37.06%)
Mar 26, 2019 0.0394 0.0394 0.0394 0 +0.00(+0.25%)
Mar 25, 2019 0.0393 0.0393 0.0393 0.0393 4,000 +0.02(+63.07%)
Mar 22, 2019 0.0241 0.0241 0.0241 0.0241 600 -0.01(-24.69%)
Mar 21, 2019 0.0320 0.0320 0.0320 0.0320 4,000 -0.00(-3.03%)
Mar 20, 2019 0.0330 0.0330 0.0330 0.0330 15,005 +0.00(+0.00%)
Mar 19, 2019 0.0330 0.0330 0.0330 61 +0.00(+0.00%)
Mar 14, 2019 0.0330 0.0330 0.0330 0 +0.00(+11.86%)
Mar 08, 2019 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Mar 07, 2019 0.0295 0.0295 0.0295 0.0295 3,000 +0.00(+6.12%)
Mar 06, 2019 0.0278 0.0278 0.0278 0.0278 510 -0.00(-0.36%)
Mar 05, 2019 0.0279 0.0279 0.0279 0.0279 2,500 -0.01(-20.06%)
Mar 01, 2019 0.0349 0.0349 0.0349 0 -0.00(-5.68%)
Feb 26, 2019 0.0370 0.0370 0.0370 0 -0.00(-2.89%)
Feb 25, 2019 0.0381 0.0381 0.0381 0.0381 4,000 -0.00(-4.75%)
Feb 22, 2019 0.0410 0.0410 0.0400 0.0400 10,500 -0.00(-2.44%)
Feb 20, 2019 0.0410 0.0410 0.0410 0 +0.01(+17.14%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 07, 2019 0.0300 0.0300 0.0300 0 -0.01(-18.92%)
Feb 05, 2019 0.0370 0.0370 0.0370 0 +0.01(+37.55%)
Jan 31, 2019 0.0269 0.0269 0.0269 0 -0.01(-32.75%)
Jan 30, 2019 0.0400 0.0416 0.0382 0.0400 11,800 +0.00(+11.11%)
Jan 28, 2019 0.0360 0.0360 0.0360 0 -0.00(-2.70%)
Jan 25, 2019 0.0370 0.0370 0.0370 0.0370 5,000 -0.00(-4.15%)
Jan 23, 2019 0.0386 0.0386 0.0386 0 +0.00(+3.76%)
Jan 22, 2019 0.0380 0.0380 0.0360 0.0372 115,200 +0.01(+24.00%)
Jan 11, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 10, 2019 0.0400 0.0400 0.0400 0.0400 4,550 -0.00(-6.54%)
Jan 09, 2019 0.0370 0.0428 0.0370 0.0428 1,375 +0.01(+27.76%)
Jan 08, 2019 0.0335 0.0335 0.0335 50 +0.00(+0.00%)
Jan 07, 2019 0.0335 0.0335 0.0335 0.0335 6,000 -0.00(-10.67%)
Jan 04, 2019 0.0375 0.0375 0.0375 0.0375 1,000 +0.00(+5.34%)
Dec 28, 2018 0.0356 0.0356 0.0356 0 +0.00(+1.71%)
Dec 27, 2018 0.0370 0.0370 0.0350 0.0350 6,000 -0.00(-10.26%)
Dec 21, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Dec 20, 2018 0.0400 0.0400 0.0400 6 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Dec 17, 2018 0.0410 0.0410 0.0410 0.0410 18,063 +0.01(+21.30%)
Dec 13, 2018 0.0338 0.0338 0.0338 0 +0.00(+0.00%)
Dec 11, 2018 0.0338 0.0338 0.0338 0 +0.00(+0.00%)
Dec 10, 2018 0.0338 0.0338 0.0338 0.0338 150 -0.00(-7.14%)
Dec 07, 2018 0.0364 0.0364 0.0364 0.0364 200 -0.00(-1.36%)
Dec 06, 2018 0.0369 0.0369 0.0369 1 +0.00(+0.00%)
Dec 03, 2018 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Nov 30, 2018 0.0369 0.0369 0.0369 1 +0.00(+0.00%)
Nov 28, 2018 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Nov 20, 2018 0.0369 0.0369 0.0369 0 +0.00(+0.00%)
Nov 16, 2018 0.0369 0.0369 0.0369 0 +0.00(+12.50%)
Nov 14, 2018 0.0328 0.0328 0.0328 0 -0.00(-6.29%)
Nov 07, 2018 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Nov 05, 2018 0.0420 0.0420 0.0420 0 -0.00(-2.78%)
Nov 02, 2018 0.0440 0.0440 0.0432 0.0432 10,000 -0.00(-4.00%)
Nov 01, 2018 0.0408 0.0450 0.0369 0.0450 25,400 +0.00(+12.50%)
Oct 31, 2018 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-7.62%)
Oct 25, 2018 0.0433 0.0433 0.0433 0 +0.00(+9.90%)
Oct 19, 2018 0.0394 0.0394 0.0394 0 +0.01(+33.56%)
Oct 15, 2018 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Oct 11, 2018 0.0295 0.0295 0.0295 0 -0.00(-11.68%)
Oct 10, 2018 0.0334 0.0334 0.0334 0.0334 50,000 +0.00(+4.37%)
Oct 02, 2018 0.0320 0.0320 0.0320 0 -0.01(-18.99%)
Sep 27, 2018 0.0395 0.0395 0.0395 0 +0.01(+31.67%)
Sep 26, 2018 0.0300 0.0300 0.0300 5 +0.00(+0.00%)
Sep 25, 2018 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-2.60%)
Sep 24, 2018 0.0308 0.0308 0.0308 0.0308 300 -0.01(-22.81%)
Sep 19, 2018 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Sep 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.76%)
Sep 12, 2018 0.0397 0.0397 0.0397 0 +0.01(+35.96%)
Sep 07, 2018 0.0292 0.0292 0.0292 0 -0.00(-2.67%)
Sep 05, 2018 0.0300 0.0300 0.0300 0 -0.01(-24.43%)
Sep 04, 2018 0.0397 0.0397 0.0397 50 +0.00(+0.00%)
Aug 31, 2018 0.0397 0.0397 0.0397 0 +0.00(+0.00%)
Aug 30, 2018 0.0397 0.0397 0.0397 0.0397 15,002 -0.00(-0.50%)
Aug 28, 2018 0.0399 0.0399 0.0399 0 +0.01(+28.71%)
Aug 24, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Aug 23, 2018 0.0310 0.0310 0.0310 0.0310 10,000 -0.01(-21.32%)
Aug 14, 2018 0.0394 0.0394 0.0394 0 -0.00(-1.50%)
Aug 09, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 03, 2018 0.0300 0.0300 0.0300 0 -0.01(-32.13%)
Aug 01, 2018 0.0442 0.0442 0.0442 0 +0.00(+0.00%)
Jul 23, 2018 0 +0.00(+0.00%)
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.