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 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 16, 2012 0.1825 0.1825 0.1825 0 -0.02(-7.83%)
Feb 15, 2012 0.1980 0.1980 0.1980 0.1980 460 +0.01(+3.13%)
Feb 13, 2012 0.1920 0.1920 0.1920 0 +0.02(+11.63%)
Feb 10, 2012 0.1720 0.1720 0.1720 0.1720 125 -0.02(-9.95%)
Jan 23, 2012 0.1910 0.1910 0.1910 0 +0.01(+3.80%)
Jan 10, 2012 0.1840 0.1840 0.1840 0 +0.02(+9.20%)
Jan 09, 2012 0.1630 0.1685 0.1530 0.1685 3,500 -0.00(-1.86%)
Jan 05, 2012 0.1717 0.1717 0.1717 0 -0.00(-1.32%)
Dec 30, 2011 0.1740 0.1740 0.1740 0 +0.00(+1.52%)
Dec 23, 2011 0.1714 0.1714 0.1714 0.1714 0 -0.00(-2.00%)
Dec 21, 2011 0.1749 0.1749 0.1749 0.1749 2,000 +0.02(+10.35%)
Dec 16, 2011 0.1585 0.1585 0.1585 0.1585 3,865 +0.00(+0.63%)
Dec 15, 2011 0.1520 0.1575 0.1520 0.1575 5,650 -0.01(-3.49%)
Dec 14, 2011 0.1632 0.1632 0.1632 0.1632 150 -0.04(-18.60%)
Dec 08, 2011 0.2005 0.2005 0.2005 0.2005 0 +0.01(+4.70%)
Dec 01, 2011 0.1915 0.1915 0.1915 0 -0.04(-15.82%)
Nov 28, 2011 0.2275 0.2275 0.2275 0 +0.02(+9.38%)
Nov 25, 2011 0.2080 0.2080 0.2080 0.2080 4,000 -0.04(-17.13%)
Nov 15, 2011 0.2510 0.2510 0.2510 0.2510 0 +0.02(+7.91%)
Nov 08, 2011 0.2326 0.2326 0.2326 0 -0.03(-9.88%)
Nov 07, 2011 0.2581 0.2581 0.2581 0.2581 6,500 +0.00(+0.00%)
Nov 01, 2011 0.2581 0.2581 0.2581 0 -0.00(-1.26%)
Oct 31, 2011 0.2614 0.2614 0.2614 0.2614 100 +0.04(+18.28%)
Oct 25, 2011 0.2210 0.2210 0.2210 0 +0.02(+9.68%)
Oct 24, 2011 0.2015 0.2015 0.2015 0.2015 2,000 -0.00(-0.25%)
Oct 12, 2011 0.2020 0.2020 0.2020 0.2020 0 +0.01(+6.32%)
Oct 07, 2011 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Oct 06, 2011 0.1950 0.1950 0.1950 0.1950 4,000 +0.05(+32.65%)
Oct 03, 2011 0.1470 0.1470 0.1470 0.1470 0 -0.02(-12.50%)
Sep 30, 2011 0.1590 0.1680 0.1590 0.1680 800 -0.02(-9.29%)
Sep 29, 2011 0.1852 0.1852 0.1852 0.1852 350 -0.01(-7.17%)
Sep 28, 2011 0.1995 0.1995 0.1995 0.1995 2,000 -0.00(-0.80%)
Sep 23, 2011 0.2011 0.2011 0.2011 0.2011 0 -0.03(-14.43%)
Sep 21, 2011 0.2350 0.2350 0.2350 0 -0.03(-11.65%)
Sep 12, 2011 0.2660 0.2660 0.2660 0 +0.04(+19.23%)
Sep 01, 2011 0.2231 0.2231 0.2231 0 +0.00(+1.69%)
Aug 30, 2011 0.2194 0.2194 0.2194 0 -0.01(-4.11%)
Aug 25, 2011 0.2288 0.2288 0.2288 0 -0.04(-15.32%)
Aug 16, 2011 0.2702 0.2702 0.2702 0 +0.03(+12.58%)
Aug 15, 2011 0.2400 0.2400 0.2400 0.2400 250 +0.02(+10.85%)
Aug 10, 2011 0.2165 0.2165 0.2165 0 +0.00(+2.22%)
Aug 09, 2011 0.2015 0.2118 0.2015 0.2118 2,000 +0.01(+6.65%)
Aug 08, 2011 0.1986 0.1986 0.1986 0.1986 2,000 -0.02(-9.73%)
Aug 04, 2011 0.2200 0.2200 0.2200 0.2200 0 -0.01(-6.14%)
Aug 02, 2011 0.2344 0.2344 0.2344 0 -0.03(-10.29%)
Jul 29, 2011 0.2613 0.2613 0.2613 0 -0.00(-0.19%)
Jul 26, 2011 0.2618 0.2618 0.2618 0 -0.01(-2.75%)
Jul 25, 2011 0.2905 0.2905 0.2692 0.2692 2,500 -0.02(-7.81%)
Jul 22, 2011 0.2815 0.2920 0.2815 0.2920 800 +0.04(+15.42%)
Jul 21, 2011 0.2530 0.2530 0.2530 0.2530 2,000 -0.01(-2.09%)
Jul 20, 2011 0.2584 0.2584 0.2584 0.2584 129 -0.02(-8.69%)
Jul 18, 2011 0.2830 0.2830 0.2830 0 +0.01(+1.84%)
Jul 14, 2011 0.2779 0.2779 0.2779 0 +0.01(+2.93%)
Jul 13, 2011 0.2600 0.2740 0.2600 0.2700 8,750 +0.01(+4.05%)
Jul 12, 2011 0.2596 0.2596 0.2593 0.2595 12,500 -0.03(-9.42%)
Jul 11, 2011 0.2840 0.2865 0.2840 0.2865 1,751 -0.01(-3.41%)
Jul 08, 2011 0.2966 0.2966 0.2966 0.2966 250 +0.06(+27.02%)
Jul 05, 2011 0.2335 0.2335 0.2335 0 -0.03(-9.85%)
Jun 28, 2011 0.2590 0.2590 0.2590 0 +0.01(+3.60%)
Jun 23, 2011 0.2500 0.2500 0.2500 0 +0.00(+1.63%)
Jun 22, 2011 0.2460 0.2460 0.2460 0.2460 500 -0.02(-8.04%)
Jun 21, 2011 0.2652 0.2675 0.2652 0.2675 4,250 +0.02(+9.23%)
Jun 20, 2011 0.2499 0.2499 0.2449 0.2449 4,400 +0.00(+0.20%)
Jun 15, 2011 0.2444 0.2444 0.2444 0 -0.01(-5.45%)
Jun 14, 2011 0.2832 0.2832 0.2585 0.2585 35,000 +0.02(+6.64%)
Jun 13, 2011 0.2424 0.2424 0.2424 0.2424 1,500 +0.00(+0.87%)
Jun 10, 2011 0.2403 0.2403 0.2403 0.2403 205 -0.00(-0.29%)
Jun 09, 2011 0.2410 0.2410 0.2410 0.2410 411 +0.00(+0.84%)
Jun 08, 2011 0.2390 0.2390 0.2390 0.2390 1,000 -0.00(-0.87%)
Jun 07, 2011 0.2411 0.2411 0.2411 0.2411 25,000 -0.00(-0.25%)
Jun 06, 2011 0.2417 0.2417 0.2417 0.2417 4,000 -0.02(-7.04%)
Jun 03, 2011 0.2657 0.2657 0.2505 0.2600 39,800 -0.02(-8.39%)
May 24, 2011 0.2838 0.2838 0.2838 0.2838 500 -0.01(-1.80%)
May 19, 2011 0.2890 0.2890 0.2890 0 +0.00(+0.28%)
May 18, 2011 0.2926 0.2933 0.2882 0.2882 3,850 +0.00(+0.24%)
May 17, 2011 0.2863 0.2975 0.2863 0.2875 11,494 -0.01(-3.85%)
May 16, 2011 0.3141 0.3141 0.2990 0.2990 6,950 -0.02(-6.53%)
May 13, 2011 0.3199 0.3199 0.3199 0.3199 145 -0.06(-16.87%)
May 02, 2011 0.3848 0.3848 0.3848 0 -0.00(-0.80%)
Apr 29, 2011 0.3879 0.3879 0.3879 0.3879 150 +0.01(+3.99%)
Apr 28, 2011 0.3730 0.3730 0.3730 0.3730 2,000 +0.02(+5.97%)
Apr 26, 2011 0.3520 0.3520 0.3520 0.3520 0 +0.03(+10.17%)
Apr 25, 2011 0.3195 0.3195 0.3195 0.3195 2,900 +0.01(+3.23%)
Apr 21, 2011 0.3316 0.3316 0.3095 0.3095 44,035 -0.02(-6.35%)
Apr 20, 2011 0.3570 0.3698 0.3305 0.3305 82,099 -0.04(-11.32%)
Apr 18, 2011 0.3727 0.3727 0.3727 0.3727 0 -0.12(-24.48%)
Apr 15, 2011 0.4935 0.4935 0.4935 0.4935 2,000 +0.01(+2.88%)
Apr 14, 2011 0.4797 0.4797 0.4797 0.4797 10,000 +0.06(+13.94%)
Apr 12, 2011 0.4210 0.4210 0.4210 0.4210 0 -0.09(-17.11%)
Apr 11, 2011 0.5082 0.5082 0.5079 0.5079 10,200 -0.02(-2.89%)
Apr 08, 2011 0.5075 0.5230 0.5075 0.5230 5,000 -0.01(-2.04%)
Apr 01, 2011 0.5339 0.5339 0.5339 0.5339 0 +0.03(+6.93%)
Mar 31, 2011 0.4530 0.5000 0.4530 0.4993 10,500 +0.08(+17.76%)
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.