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

Klondike Silver Corp (OP: KLSVF )

0.0300 -0.0037 (-10.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Jul 02, 2020 0.0337 0.0344 0.0232 0.0334 136,900 -0.00(-2.91%)
Jun 30, 2020 0.0344 0.0344 0.0344 0 +0.00(+0.58%)
Jun 29, 2020 0.0310 0.0342 0.0251 0.0342 15,981 +0.01(+31.54%)
Jun 26, 2020 0.0260 0.0260 0.0260 0.0260 100 +0.00(+0.00%)
Jun 25, 2020 0.0260 0.0260 0.0260 0.0260 500 +0.00(+0.00%)
Jun 24, 2020 0.0260 0.0260 0.0260 0.0260 1,500 +0.00(+0.00%)
Jun 23, 2020 0.0202 0.0308 0.0202 0.0260 24,426 -0.01(-21.45%)
Jun 19, 2020 0.0331 0.0331 0.0331 0 +0.00(+12.20%)
Jun 18, 2020 0.0295 0.0342 0.0295 0.0295 33,650 -0.00(-11.14%)
Jun 16, 2020 0.0332 0.0332 0.0332 0 -0.00(-3.77%)
Jun 15, 2020 0.0343 0.0345 0.0238 0.0345 8,000 +0.00(+12.75%)
Jun 12, 2020 0.0341 0.0341 0.0201 0.0306 4,100 -0.00(-11.30%)
Jun 11, 2020 0.0276 0.0345 0.0272 0.0345 11,999 -0.00(-0.86%)
Jun 09, 2020 0.0348 0.0348 0.0348 0 +0.00(+12.26%)
Jun 04, 2020 0.0310 0.0310 0.0310 0 +0.01(+29.71%)
Jun 03, 2020 0.0239 0.0346 0.0239 0.0239 56,264 -0.01(-20.33%)
Jun 02, 2020 0.0316 0.0316 0.0234 0.0300 52,100 +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.