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, 2022 0.0358 0.0358 0.0320 0.0320 6,501 -0.00(-13.51%)
Sep 29, 2022 0.0354 0.0370 0.0320 0.0370 99,000 +0.00(+15.62%)
Sep 28, 2022 0.0375 0.0375 0.0320 0.0320 66,000 +0.00(+12.28%)
Sep 27, 2022 0.0280 0.0376 0.0280 0.0285 81,445 -0.00(-12.31%)
Sep 26, 2022 0.0325 0.0329 0.0300 0.0325 58,666 +0.00(+4.84%)
Sep 23, 2022 0.0390 0.0390 0.0300 0.0310 109,941 -0.01(-22.31%)
Sep 22, 2022 0.0362 0.0399 0.0362 0.0399 11,500 +0.00(+3.64%)
Sep 21, 2022 0.0310 0.0389 0.0310 0.0385 30,850 +0.01(+19.20%)
Sep 20, 2022 0.0323 0.0323 0.0323 0.0323 3,000 +0.00(+0.31%)
Sep 19, 2022 0.0389 0.0389 0.0313 0.0322 66,826 -0.01(-17.44%)
Sep 16, 2022 0.0390 0.0390 0.0388 0.0390 17,050 +0.00(+0.00%)
Sep 15, 2022 0.0390 0.0390 0.0390 0.0390 13,414 +0.00(+0.00%)
Sep 14, 2022 0.0380 0.0390 0.0380 0.0390 10,994 +0.00(+0.00%)
Sep 12, 2022 0.0390 0 +0.00(+5.12%)
Sep 09, 2022 0.0400 0.0400 0.0371 0.0371 35,966 -0.00(-4.87%)
Sep 08, 2022 0.0334 0.0390 0.0320 0.0390 97,000 +0.00(+2.63%)
Sep 07, 2022 0.0350 0.0392 0.0310 0.0380 137,885 +0.00(+0.26%)
Sep 06, 2022 0.0380 0.0380 0.0350 0.0379 31,957 +0.00(+0.00%)
Sep 02, 2022 0.0380 0.0380 0.0379 0.0379 65,600 +0.00(+11.47%)
Sep 01, 2022 0.0340 0.0340 0.0315 0.0340 138,133 -0.01(-18.85%)
Aug 31, 2022 0.0385 0.0419 0.0340 0.0419 91,500 +0.00(+8.83%)
Aug 30, 2022 0.0360 0.0385 0.0351 0.0385 282,186 +0.00(+10.00%)
Aug 29, 2022 0.0359 0.0359 0.0350 0.0350 256,180 -0.00(-5.41%)
Aug 26, 2022 0.0410 0.0410 0.0370 0.0370 26,760 -0.00(-6.33%)
Aug 25, 2022 0.0400 0.0400 0.0390 0.0395 64,045 -0.00(-3.89%)
Aug 24, 2022 0.0425 0.0425 0.0411 0.0411 57,000 -0.00(-8.67%)
Aug 23, 2022 0.0380 0.0450 0.0380 0.0450 93,000 +0.00(+12.50%)
Aug 22, 2022 0.0400 0.0400 0.0400 0.0400 37,288 -0.01(-13.61%)
Aug 19, 2022 0.0460 0.0471 0.0460 0.0463 45,000 -0.00(-4.14%)
Aug 18, 2022 0.0380 0.0549 0.0380 0.0483 171,000 +0.00(+10.27%)
Aug 16, 2022 0.0438 0 +0.00(+0.00%)
Aug 15, 2022 0.0439 0.0439 0.0380 0.0438 94,200 -0.00(-0.45%)
Aug 12, 2022 0.0440 0.0440 0.0400 0.0440 99,000 -0.00(-5.98%)
Aug 10, 2022 0.0468 0 -0.00(-3.31%)
Aug 09, 2022 0.0487 0.0487 0.0427 0.0484 100,150 +0.00(+3.64%)
Aug 08, 2022 0.0488 0.0640 0.0467 0.0467 40,547 -0.00(-2.91%)
Aug 05, 2022 0.0499 0.0499 0.0400 0.0481 372,908 +0.00(+6.89%)
Aug 04, 2022 0.0452 0.0504 0.0450 0.0450 59,700 +0.00(+0.00%)
Aug 03, 2022 0.0482 0.0482 0.0450 0.0450 18,000 -0.00(-4.26%)
Aug 02, 2022 0.0420 0.0470 0.0400 0.0470 292,206 -0.01(-14.55%)
Aug 01, 2022 0.0450 0.0603 0.0450 0.0550 151,111 +0.01(+22.22%)
Jul 29, 2022 0.0395 0.0450 0.0375 0.0450 17,933 +0.00(+0.22%)
Jul 28, 2022 0.0424 0.0449 0.0400 0.0449 173,750 +0.00(+12.25%)
Jul 27, 2022 0.0449 0.0449 0.0400 0.0400 32,000 -0.00(-4.76%)
Jul 26, 2022 0.0420 0.0420 0.0420 0.0420 5,000 +0.00(+0.00%)
Jul 25, 2022 0.0390 0.0420 0.0375 0.0420 73,023 +0.00(+0.00%)
Jul 22, 2022 0.0354 0.0420 0.0340 0.0420 20,751 +0.00(+0.24%)
Jul 21, 2022 0.0400 0.0419 0.0400 0.0419 14,134 +0.01(+19.71%)
Jul 20, 2022 0.0420 0.0420 0.0345 0.0350 126,414 -0.01(-16.67%)
Jul 19, 2022 0.0420 0.0420 0.0420 0.0420 11,000 +0.00(+0.72%)
Jul 18, 2022 0.0450 0.0450 0.0380 0.0417 66,318 +0.00(+4.25%)
Jul 15, 2022 0.0390 0.0470 0.0390 0.0400 13,300 +0.00(+5.82%)
Jul 14, 2022 0.0405 0.0405 0.0311 0.0378 42,175 -0.02(-32.50%)
Jul 13, 2022 0.0500 0.0560 0.0500 0.0560 49,990 +0.02(+42.13%)
Jul 12, 2022 0.0350 0.0394 0.0350 0.0394 2,018 -0.00(-0.25%)
Jul 11, 2022 0.0399 0.0399 0.0350 0.0395 79,900 -0.00(-3.89%)
Jul 08, 2022 0.0411 0.0444 0.0350 0.0411 171,754 -0.00(-2.84%)
Jul 07, 2022 0.0410 0.0600 0.0410 0.0423 29,700 +0.00(+3.42%)
Jul 06, 2022 0.0650 0.0699 0.0301 0.0409 55,682 -0.00(-8.30%)
Jul 05, 2022 0.0650 0.0650 0.0300 0.0446 439,317 -0.02(-25.67%)
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.