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: 3:27 PM EDT, May 22, 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 30, 2021 0.0551 0.0600 0.0500 0.0500 28,044 +0.00(+0.00%)
Jun 29, 2021 0.0590 0.0590 0.0500 0.0500 98,790 -0.00(-5.66%)
Jun 28, 2021 0.0625 0.0625 0.0530 0.0530 97,385 -0.00(-0.93%)
Jun 25, 2021 0.0530 0.0575 0.0530 0.0535 43,020 +0.00(+0.94%)
Jun 24, 2021 0.0566 0.0581 0.0517 0.0530 35,575 -0.00(-7.02%)
Jun 23, 2021 0.0564 0.0570 0.0564 0.0570 7,830 -0.00(-5.00%)
Jun 22, 2021 0.0514 0.0600 0.0514 0.0600 41,515 +0.01(+13.21%)
Jun 21, 2021 0.0535 0.0605 0.0514 0.0530 195,416 -0.01(-15.87%)
Jun 18, 2021 0.0577 0.0630 0.0577 0.0630 29,950 +0.01(+9.19%)
Jun 17, 2021 0.0580 0.0581 0.0540 0.0577 128,705 +0.00(+3.04%)
Jun 16, 2021 0.0650 0.0650 0.0546 0.0560 37,522 +0.00(+3.51%)
Jun 15, 2021 0.0620 0.0650 0.0540 0.0541 88,242 -0.01(-12.32%)
Jun 14, 2021 0.0565 0.0625 0.0565 0.0617 16,925 -0.00(-0.48%)
Jun 11, 2021 0.0567 0.0650 0.0567 0.0620 24,135 -0.00(-6.20%)
Jun 10, 2021 0.0661 0.0661 0.0506 0.0661 649,510 +0.01(+8.90%)
Jun 09, 2021 0.0677 0.0677 0.0607 0.0607 137,355 -0.01(-10.07%)
Jun 08, 2021 0.0661 0.0719 0.0660 0.0675 25,003 +0.00(+3.69%)
Jun 07, 2021 0.0650 0.0750 0.0650 0.0651 10,502 +0.00(+0.00%)
Jun 04, 2021 0.0750 0.0750 0.0651 0.0651 57,801 -0.00(-1.36%)
Jun 03, 2021 0.0740 0.0740 0.0660 0.0660 96,734 -0.01(-11.88%)
Jun 02, 2021 0.0725 0.0749 0.0690 0.0749 71,421 +0.00(+7.00%)
Jun 01, 2021 0.0680 0.0800 0.0680 0.0700 154,643 -0.00(-4.63%)
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%)
Mar 01, 2021 0.0850 0.0987 0.0740 0.0868 1,161,163 -0.02(-18.50%)
Feb 26, 2021 0.1120 0.1120 0.0973 0.1065 262,200 -0.01(-9.90%)
Feb 25, 2021 0.1252 0.1260 0.1100 0.1182 407,778 -0.01(-5.44%)
Feb 24, 2021 0.1127 0.1250 0.1126 0.1250 233,673 +0.01(+5.04%)
Feb 23, 2021 0.1218 0.1275 0.1141 0.1190 364,436 -0.01(-5.48%)
Feb 22, 2021 0.1055 0.1259 0.1019 0.1259 475,295 +0.01(+8.53%)
Feb 19, 2021 0.1160 0.1160 0.1070 0.1160 607,100 +0.01(+5.45%)
Feb 18, 2021 0.1132 0.1160 0.1031 0.1100 225,627 +0.00(+0.64%)
Feb 17, 2021 0.1170 0.1180 0.1056 0.1093 130,620 -0.01(-10.63%)
Feb 16, 2021 0.1252 0.1281 0.1096 0.1223 753,490 -0.01(-4.38%)
Feb 12, 2021 0.1137 0.1279 0.1089 0.1279 292,600 -0.00(-0.08%)
Feb 11, 2021 0.1233 0.1280 0.1131 0.1280 113,455 -0.00(-0.70%)
Feb 10, 2021 0.1152 0.1300 0.1152 0.1289 131,434 +0.00(+1.50%)
Feb 09, 2021 0.1350 0.1350 0.1151 0.1270 426,836 -0.00(-2.76%)
Feb 08, 2021 0.1324 0.1359 0.1241 0.1306 111,976 +0.01(+8.38%)
Feb 05, 2021 0.1243 0.1264 0.1144 0.1205 314,900 +0.00(+3.88%)
Feb 04, 2021 0.1163 0.1240 0.1061 0.1160 104,336 -0.01(-9.52%)
Feb 03, 2021 0.1339 0.1340 0.1163 0.1282 146,664 -0.01(-5.67%)
Feb 02, 2021 0.1365 0.1416 0.1229 0.1359 309,489 -0.02(-13.99%)
Feb 01, 2021 0.1842 0.1848 0.1400 0.1580 1,051,458 +0.04(+29.93%)
Jan 29, 2021 0.1264 0.1295 0.1004 0.1216 277,400 +0.01(+6.29%)
Jan 28, 2021 0.1009 0.1279 0.1000 0.1144 194,800 +0.02(+15.91%)
Jan 27, 2021 0.0981 0.1018 0.0843 0.0987 267,170 +0.01(+8.46%)
Jan 26, 2021 0.1004 0.1050 0.0910 0.0910 143,080 -0.01(-13.74%)
Jan 25, 2021 0.1183 0.1199 0.0931 0.1055 554,337 -0.02(-13.67%)
Jan 22, 2021 0.1206 0.1228 0.1027 0.1222 428,200 -0.01(-7.77%)
Jan 21, 2021 0.1150 0.1365 0.1150 0.1325 246,574 +0.01(+8.96%)
Jan 20, 2021 0.1171 0.1221 0.1042 0.1216 172,554 +0.00(+3.58%)
Jan 19, 2021 0.1139 0.1200 0.1010 0.1174 452,913 -0.00(-3.77%)
Jan 15, 2021 0.1143 0.1230 0.1040 0.1220 865,800 -0.02(-11.27%)
Jan 14, 2021 0.1182 0.1420 0.1150 0.1375 567,773 +0.02(+16.13%)
Jan 13, 2021 0.1203 0.1247 0.1150 0.1184 163,456 -0.00(-2.15%)
Jan 12, 2021 0.1230 0.1264 0.1100 0.1210 490,194 +0.00(+3.51%)
Jan 11, 2021 0.1268 0.1491 0.1017 0.1169 1,184,701 -0.03(-21.91%)
Jan 08, 2021 0.1500 0.1609 0.1260 0.1497 446,400 -0.02(-11.89%)
Jan 07, 2021 0.1806 0.1899 0.1538 0.1699 506,712 -0.02(-11.05%)
Jan 06, 2021 0.2000 0.2021 0.1770 0.1910 230,779 -0.01(-5.02%)
Jan 05, 2021 0.2248 0.2253 0.1900 0.2011 508,559 -0.02(-9.66%)
Jan 04, 2021 0.2160 0.2625 0.1914 0.2226 448,035 +0.03(+18.09%)
Dec 31, 2020 0.1885 0.1885 0.1885 134,901 +0.02(+10.88%)
Dec 30, 2020 0.1646 0.1772 0.1492 0.1700 134,901 +0.01(+5.99%)
Dec 29, 2020 0.1602 0.1683 0.1464 0.1604 124,386 +0.03(+23.38%)
Dec 28, 2020 0.1300 0.1300 0.1300 0.1300 200 -0.03(-20.78%)
Dec 24, 2020 0.1700 0.1702 0.1560 0.1641 57,100 +0.02(+13.17%)
Dec 23, 2020 0.1614 0.1685 0.1420 0.1450 160,754 +0.00(+1.83%)
Dec 22, 2020 0.1570 0.1631 0.1400 0.1424 878,398 -0.02(-14.73%)
Dec 21, 2020 0.1411 0.1732 0.1386 0.1670 1,017,649 +0.04(+30.27%)
Dec 18, 2020 0.1137 0.1365 0.1081 0.1282 519,900 +0.01(+11.48%)
Dec 17, 2020 0.1017 0.1150 0.0934 0.1150 388,501 +0.01(+13.19%)
Dec 16, 2020 0.1000 0.1016 0.0876 0.1016 123,644 +0.01(+8.55%)
Dec 15, 2020 0.0880 0.1060 0.0880 0.0936 186,829 +0.01(+8.21%)
Dec 14, 2020 0.0923 0.0981 0.0827 0.0865 83,778 -0.01(-6.59%)
Dec 11, 2020 0.0940 0.0944 0.0826 0.0926 55,100 -0.00(-0.22%)
Dec 10, 2020 0.0941 0.0950 0.0928 0.0928 11,893 -0.00(-1.28%)
Dec 09, 2020 0.0900 0.0997 0.0827 0.0940 172,173 -0.01(-7.66%)
Dec 08, 2020 0.1065 0.1070 0.0906 0.1018 127,656 -0.00(-3.78%)
Dec 07, 2020 0.0800 0.1098 0.0800 0.1058 524,047 +0.00(+0.09%)
Dec 04, 2020 0.0916 0.1135 0.0820 0.1057 1,365,300 +0.02(+23.19%)
Dec 03, 2020 0.0810 0.0896 0.0765 0.0858 751,666 +0.01(+9.30%)
Dec 02, 2020 0.0669 0.0824 0.0583 0.0785 821,876 +0.01(+18.76%)
Dec 01, 2020 0.0597 0.0661 0.0597 0.0661 39,022 +0.00(+6.44%)
Nov 30, 2020 0.0590 0.0628 0.0510 0.0621 138,099 +0.00(+1.31%)
Nov 27, 2020 0.0613 0.0613 0.0613 0.0613 9,000 -0.00(-1.13%)
Nov 25, 2020 0.0619 0.0627 0.0601 0.0620 30,200 +0.00(+2.99%)
Nov 24, 2020 0.0554 0.0608 0.0485 0.0602 40,879 +0.01(+9.45%)
Nov 23, 2020 0.0642 0.0661 0.0550 0.0550 96,098 -0.01(-16.79%)
Nov 20, 2020 0.0614 0.0661 0.0495 0.0661 304,100 +0.00(+1.69%)
Nov 19, 2020 0.0600 0.0650 0.0600 0.0650 15,111 -0.00(-0.76%)
Nov 18, 2020 0.0612 0.0694 0.0600 0.0655 227,240 +0.00(+6.50%)
Nov 17, 2020 0.0636 0.0670 0.0600 0.0615 65,003 +0.00(+0.82%)
Nov 16, 2020 0.0603 0.0700 0.0598 0.0610 612,570 -0.00(-0.49%)
Nov 13, 2020 0.0611 0.0614 0.0606 0.0613 2,900 -0.00(-0.16%)
Nov 12, 2020 0.0614 0.0651 0.0497 0.0614 55,208 -0.00(-0.49%)
Nov 11, 2020 0.0595 0.0655 0.0500 0.0617 50,103 -0.00(-5.95%)
Nov 10, 2020 0.0654 0.0700 0.0600 0.0656 53,914 -0.00(-0.30%)
Nov 09, 2020 0.0668 0.0691 0.0542 0.0658 323,276 -0.01(-9.86%)
Nov 06, 2020 0.0656 0.0733 0.0556 0.0730 91,300 +0.01(+11.28%)
Nov 05, 2020 0.0610 0.0656 0.0610 0.0656 66,563 +0.01(+14.09%)
Nov 04, 2020 0.0570 0.0584 0.0500 0.0575 148,220 +0.00(+0.00%)
Nov 03, 2020 0.0568 0.0584 0.0480 0.0575 33,251 +0.00(+3.79%)
Nov 02, 2020 0.0567 0.0567 0.0554 0.0554 28,600 +0.00(+5.93%)
Oct 30, 2020 0.0550 0.0550 0.0514 0.0523 10,100 +0.00(+0.97%)
Oct 29, 2020 0.0528 0.0567 0.0498 0.0518 90,661 +0.00(+0.00%)
Oct 28, 2020 0.0567 0.0570 0.0438 0.0518 81,844 -0.01(-15.36%)
Oct 27, 2020 0.0612 0.0612 0.0500 0.0612 17,453 +0.00(+0.16%)
Oct 26, 2020 0.0639 0.0648 0.0554 0.0611 74,865 -0.00(-4.23%)
Oct 23, 2020 0.0639 0.0639 0.0596 0.0638 45,500 -0.00(-0.16%)
Oct 22, 2020 0.0628 0.0658 0.0600 0.0639 103,198 +0.00(+6.32%)
Oct 21, 2020 0.0610 0.0660 0.0600 0.0601 271,343 -0.00(-3.22%)
Oct 20, 2020 0.0600 0.0621 0.0532 0.0621 19,033 +0.00(+0.49%)
Oct 19, 2020 0.0600 0.0660 0.0600 0.0618 3,430 +0.00(+3.17%)
Oct 16, 2020 0.0598 0.0599 0.0511 0.0599 67,800 +0.00(+4.17%)
Oct 15, 2020 0.0559 0.0616 0.0549 0.0575 324,056 -0.00(-1.37%)
Oct 14, 2020 0.0563 0.0590 0.0500 0.0583 126,509 +0.00(+4.48%)
Oct 13, 2020 0.0639 0.0639 0.0490 0.0558 201,760 -0.00(-4.29%)
Oct 09, 2020 0.0583 0.0583 0.0583 0 -0.00(-1.19%)
Oct 08, 2020 0.0530 0.0590 0.0496 0.0590 60,700 +0.00(+5.92%)
Oct 07, 2020 0.0560 0.0560 0.0450 0.0557 146,968 -0.00(-3.97%)
Oct 06, 2020 0.0558 0.0620 0.0557 0.0580 5,815 +0.00(+3.94%)
Oct 05, 2020 0.0520 0.0580 0.0520 0.0558 189,411 -0.00(-3.12%)
Oct 02, 2020 0.0575 0.0580 0.0458 0.0576 84,200 -0.00(-2.04%)
Oct 01, 2020 0.0580 0.0614 0.0546 0.0588 609,538 +0.00(+1.38%)
Sep 30, 2020 0.0580 0.0580 0.0551 0.0580 123,268 +0.00(+0.17%)
Sep 29, 2020 0.0553 0.0580 0.0511 0.0579 663,346 +0.00(+0.00%)
Sep 28, 2020 0.0549 0.0580 0.0549 0.0579 153,526 -0.00(-0.17%)
Sep 25, 2020 0.0579 0.0580 0.0430 0.0580 104,000 +0.00(+8.01%)
Sep 24, 2020 0.0520 0.0580 0.0517 0.0537 46,136 -0.00(-0.56%)
Sep 23, 2020 0.0527 0.0540 0.0511 0.0540 35,609 -0.00(-6.74%)
Sep 22, 2020 0.0580 0.0580 0.0482 0.0579 3,442 -0.00(-2.36%)
Sep 21, 2020 0.0594 0.0608 0.0450 0.0593 121,839 -0.00(-4.35%)
Sep 18, 2020 0.0575 0.0620 0.0556 0.0620 124,400 -0.00(-1.59%)
Sep 17, 2020 0.0587 0.0630 0.0518 0.0630 300,272 -0.00(-1.10%)
Sep 16, 2020 0.0573 0.0678 0.0573 0.0637 693,138 +0.00(+6.34%)
Sep 15, 2020 0.0610 0.0648 0.0529 0.0599 201,272 -0.00(-0.17%)
Sep 14, 2020 0.0533 0.0657 0.0524 0.0600 947,309 +0.00(+9.09%)
Sep 11, 2020 0.0500 0.0550 0.0500 0.0550 49,900 +0.00(+0.00%)
Sep 10, 2020 0.0550 0.0550 0.0550 0.0550 26,332 -0.00(-6.78%)
Sep 09, 2020 0.0492 0.0590 0.0492 0.0590 53,040 -0.00(-7.09%)
Sep 08, 2020 0.0562 0.0674 0.0518 0.0635 101,040 +0.00(+4.96%)
Sep 04, 2020 0.0700 0.0700 0.0600 0.0605 183,700 -0.00(-3.82%)
Sep 03, 2020 0.0612 0.0700 0.0527 0.0629 231,403 -0.01(-7.64%)
Sep 02, 2020 0.0662 0.0699 0.0619 0.0681 239,600 +0.00(+0.15%)
Sep 01, 2020 0.0644 0.0700 0.0598 0.0680 520,988 +0.01(+12.40%)
Aug 31, 2020 0.0566 0.0630 0.0500 0.0605 728,751 +0.00(+7.08%)
Aug 28, 2020 0.0500 0.0590 0.0500 0.0565 152,900 +0.00(+6.20%)
Aug 27, 2020 0.0500 0.0533 0.0500 0.0532 12,700 -0.00(-3.27%)
Aug 26, 2020 0.0525 0.0550 0.0514 0.0550 274,200 +0.00(+1.29%)
Aug 25, 2020 0.0523 0.0543 0.0429 0.0543 262,600 +0.00(+9.92%)
Aug 24, 2020 0.0494 0.0494 0.0494 4,010 +0.00(+0.00%)
Aug 21, 2020 0.0484 0.0521 0.0484 0.0494 28,500 -0.00(-4.63%)
Aug 20, 2020 0.0470 0.0533 0.0425 0.0518 42,282 +0.00(+0.19%)
Aug 19, 2020 0.0525 0.0525 0.0517 0.0517 13,506 -0.00(-1.34%)
Aug 18, 2020 0.0426 0.0544 0.0400 0.0524 31,767 -0.00(-3.50%)
Aug 17, 2020 0.0530 0.0543 0.0500 0.0543 15,300 +0.00(+0.56%)
Aug 14, 2020 0.0460 0.0558 0.0460 0.0540 11,500 +0.00(+5.68%)
Aug 13, 2020 0.0442 0.0550 0.0410 0.0511 74,350 +0.00(+8.03%)
Aug 12, 2020 0.0521 0.0521 0.0473 0.0473 20,196 -0.00(-5.40%)
Aug 11, 2020 0.0519 0.0538 0.0496 0.0500 44,100 -0.01(-9.75%)
Aug 10, 2020 0.0530 0.0574 0.0507 0.0554 59,600 +0.00(+5.32%)
Aug 07, 2020 0.0562 0.0605 0.0505 0.0526 192,900 -0.01(-12.33%)
Aug 06, 2020 0.0605 0.0660 0.0514 0.0600 574,760 -0.00(-0.33%)
Aug 05, 2020 0.0661 0.0661 0.0584 0.0602 176,340 +0.01(+9.26%)
Aug 04, 2020 0.0607 0.0617 0.0499 0.0551 330,550 -0.01(-9.23%)
Jul 31, 2020 0.0607 0.0607 0.0607 0 +0.01(+20.44%)
Jul 30, 2020 0.0632 0.0632 0.0500 0.0504 76,670 -0.01(-16.00%)
Jul 29, 2020 0.0574 0.0640 0.0500 0.0600 352,249 +0.02(+39.53%)
Jul 28, 2020 0.0520 0.0536 0.0430 0.0430 56,102 -0.00(-6.52%)
Jul 27, 2020 0.0500 0.0543 0.0420 0.0460 87,435 +0.00(+11.65%)
Jul 24, 2020 0.0412 0.0412 0.0412 0.0412 3,100 -0.01(-20.77%)
Jul 23, 2020 0.0520 0.0520 0.0520 0.0520 5,050 -0.00(-3.70%)
Jul 22, 2020 0.0486 0.0571 0.0486 0.0540 36,000 +0.00(+0.00%)
Jul 21, 2020 0.0550 0.0600 0.0433 0.0540 27,230 +0.00(+8.00%)
Jul 20, 2020 0.0400 0.0515 0.0400 0.0500 111,650 +0.01(+28.21%)
Jul 17, 2020 0.0390 0.0390 0.0390 0.0390 14,000 -0.01(-20.73%)
Jul 16, 2020 0.0450 0.0528 0.0357 0.0492 68,500 +0.00(+8.37%)
Jul 15, 2020 0.0440 0.0454 0.0440 0.0454 10,200 +0.00(+0.00%)
Jul 14, 2020 0.0454 0.0454 0.0454 0.0454 10,030 +0.00(+7.08%)
Jul 13, 2020 0.0388 0.0478 0.0388 0.0424 43,100 -0.00(-3.64%)
Jul 10, 2020 0.0420 0.0440 0.0420 0.0440 25,400 -0.00(-3.30%)
Jul 09, 2020 0.0426 0.0455 0.0400 0.0455 20,002 +0.00(+5.32%)
Jul 08, 2020 0.0415 0.0457 0.0320 0.0432 44,368 +0.00(+4.10%)
Jul 07, 2020 0.0441 0.0455 0.0333 0.0415 21,500 -0.00(-5.90%)
Jul 06, 2020 0.0307 0.0441 0.0307 0.0441 66,900 +0.01(+32.04%)
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.