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 +0.0013 (+3.86%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-6.54%)
Sep 29, 2016 0.0642 0.0642 0.0642 0.0642 0 +0.00(+0.00%)
Sep 28, 2016 0.0642 0.0642 0.0642 0.0642 0 +0.00(+0.00%)
Sep 27, 2016 0.0642 0.0642 0.0642 0.0642 0 +0.00(+0.00%)
Sep 22, 2016 0.0642 0.0642 0.0642 0 -0.01(-8.29%)
Sep 21, 2016 0.0558 0.0700 0.0558 0.0700 5,003 +0.00(+6.06%)
Sep 19, 2016 0.0660 0.0660 0.0660 0 -0.00(-4.35%)
Sep 14, 2016 0.0690 0.0690 0.0690 0 +0.01(+21.05%)
Sep 13, 2016 0.0570 0.0570 0.0570 0.0570 15,000 -0.04(-40.00%)
Sep 09, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 08, 2016 0.0900 0.0900 0.0900 0.0900 100 -0.00(-1.96%)
Sep 07, 2016 0.0940 0.0940 0.0918 0.0918 10,700 -0.00(-1.29%)
Sep 01, 2016 0.0930 0.0930 0.0930 0 +0.00(+2.20%)
Aug 26, 2016 0.0910 0.0910 0.0910 0 +0.01(+10.30%)
Aug 25, 2016 0.0863 0.0863 0.0825 0.0825 7,800 -0.01(-8.54%)
Aug 22, 2016 0.0902 0.0902 0.0902 0 -0.02(-16.09%)
Aug 18, 2016 0.1075 0.1075 0.1075 0 +0.01(+9.14%)
Aug 17, 2016 0.0985 0.0985 0.0985 0.0985 1,000 -0.00(-4.46%)
Aug 16, 2016 0.1031 0.1031 0.1031 0.1031 1,000 +0.01(+14.05%)
Aug 15, 2016 0.0904 0.0904 0.0904 0.0904 2,005 -0.02(-15.51%)
Aug 12, 2016 0.1070 0.1070 0.1070 0.1070 500 -0.01(-8.55%)
Aug 10, 2016 0.1170 0.1170 0.1170 0 +0.01(+7.83%)
Aug 09, 2016 0.0972 0.1085 0.0972 0.1085 9,300 +0.02(+25.58%)
Aug 05, 2016 0.0864 0.0864 0.0864 0 -0.00(-5.05%)
Aug 04, 2016 0.0819 0.0910 0.0819 0.0910 8,000 +0.02(+30.00%)
Aug 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+12.72%)
Jul 28, 2016 0.0621 0.0621 0.0621 0 -0.01(-10.39%)
Jul 26, 2016 0.0693 0.0693 0.0693 0 -0.00(-6.48%)
Jul 19, 2016 0.0741 0.0741 0.0741 0 +0.01(+11.60%)
Jul 08, 2016 0.0664 0.0664 0.0664 0 -0.00(-0.30%)
Jul 07, 2016 0.0666 0.0666 0.0666 0.0666 3,400 -0.00(-0.45%)
Jul 05, 2016 0.0630 0.0750 0.0606 0.0669 33,075 +0.02(+30.41%)
Jun 30, 2016 0.0513 0.0513 0.0513 0 +0.00(+9.15%)
Jun 28, 2016 0.0470 0.0470 0.0470 0 -0.01(-11.32%)
Jun 24, 2016 0.0530 0.0530 0.0530 0 +0.00(+6.00%)
Jun 23, 2016 0.0500 0.0500 0.0500 0.0500 2,400 +0.00(+4.17%)
Jun 21, 2016 0.0480 0.0480 0.0480 0 +0.01(+32.60%)
Jun 17, 2016 0.0362 0.0362 0.0362 0 -0.02(-36.49%)
Jun 16, 2016 0.0570 0.0570 0.0570 0.0570 1,210 +0.02(+46.15%)
Jun 13, 2016 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
May 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-20.63%)
May 06, 2016 0.0378 0.0378 0.0378 0 +0.00(+0.80%)
May 03, 2016 0.0375 0.0375 0.0375 0 -0.01(-18.30%)
May 02, 2016 0.0459 0.0459 0.0459 0.0459 3,980 +0.01(+20.79%)
Apr 29, 2016 0.0380 0.0380 0.0380 0.0380 4,900 +0.01(+47.29%)
Apr 27, 2016 0.0258 0.0258 0.0258 0 -0.01(-29.51%)
Apr 22, 2016 0.0366 0.0366 0.0366 0 +0.00(+0.27%)
Apr 21, 2016 0.0365 0.0365 0.0365 0.0365 17,000 -0.00(-5.44%)
Apr 20, 2016 0.0386 0.0386 0.0386 0.0386 17,300 +0.01(+29.97%)
Apr 19, 2016 0.0345 0.0385 0.0297 0.0297 35,000 -0.00(-10.00%)
Apr 15, 2016 0.0330 0.0330 0.0330 0 +0.01(+37.50%)
Mar 29, 2016 0.0240 0.0240 0.0240 0 -0.00(-3.23%)
Mar 28, 2016 0.0248 0.0248 0.0248 0.0248 21,800 +0.00(+18.66%)
Mar 24, 2016 0.0209 0.0209 0.0209 0 -0.00(-0.48%)
Mar 18, 2016 0.0210 0.0210 0.0210 48,000 -0.01(-25.00%)
Mar 09, 2016 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Mar 04, 2016 0.0200 0.0200 0.0200 0 +0.01(+150.00%)
Mar 02, 2016 0.0080 0.0080 0.0080 0 +0.00(+60.00%)
Feb 04, 2016 0.0050 0.0050 0.0050 0 -0.01(-68.94%)
Jan 27, 2016 0.0161 0.0161 0.0161 0 +0.00(+0.00%)
Jan 26, 2016 0.0161 0.0161 0.0161 0.0161 4,000 +0.00(+0.62%)
Jan 25, 2016 0.0160 0.0160 0.0160 0.0160 4,000 -0.00(-1.23%)
Jan 07, 2016 0.0162 0.0162 0.0162 0 +0.01(+102.50%)
Dec 29, 2015 0.0080 0.0080 0.0080 0 +0.00(+19.40%)
Dec 16, 2015 0.0067 0.0067 0.0067 0 -0.01(-66.50%)
Dec 14, 2015 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Dec 09, 2015 0.0240 0.0240 0.0240 0 -0.00(-3.23%)
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.