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 +0.0012 (+3.55%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Mar 29, 2018 0.0570 0.0570 0.0570 0 -0.01(-15.77%)
Mar 28, 2018 0.0677 0.0677 0.0677 0.0677 501 +0.00(+2.58%)
Mar 27, 2018 0.0532 0.0661 0.0532 0.0660 7,250 -0.01(-7.08%)
Mar 26, 2018 0.0696 0.0710 0.0696 0.0710 16,000 +0.01(+21.99%)
Mar 23, 2018 0.0710 0.0710 0.0582 0.0582 20,000 -0.00(-1.02%)
Mar 22, 2018 0.0588 0.0588 0.0588 0.0588 300 -0.01(-12.24%)
Mar 21, 2018 0.0670 0.0670 0.0670 0.0670 1,000 +0.00(+7.37%)
Mar 20, 2018 0.0522 0.0624 0.0522 0.0624 11,500 -0.00(-4.00%)
Mar 19, 2018 0.0515 0.0650 0.0515 0.0650 30,000 +0.00(+4.84%)
Mar 16, 2018 0.0651 0.0651 0.0620 0.0620 28,995 -0.00(-4.62%)
Mar 14, 2018 0.0650 0.0650 0.0650 1 -0.00(-3.42%)
Mar 09, 2018 0.0673 0.0673 0.0673 0 +0.00(+0.45%)
Mar 08, 2018 0.0670 0.0670 0.0670 0.0670 2,000 +0.01(+8.24%)
Mar 07, 2018 0.0638 0.0638 0.0619 0.0619 15,000 -0.01(-7.89%)
Mar 06, 2018 0.0672 0.0672 0.0672 0.0672 4,000 +0.00(+7.01%)
Mar 05, 2018 0.0550 0.0628 0.0550 0.0628 3,600 +0.00(+3.29%)
Mar 02, 2018 0.0609 0.0650 0.0608 0.0608 37,350 -0.00(-4.10%)
Mar 01, 2018 0.0650 0.0650 0.0634 0.0634 6,000 -0.00(-6.76%)
Feb 27, 2018 0.0680 0.0680 0.0680 0 -0.00(-0.44%)
Feb 26, 2018 0.0720 0.0720 0.0683 0.0683 5,004 -0.00(-5.14%)
Feb 22, 2018 0.0720 0.0720 0.0720 0 -0.00(-0.41%)
Feb 21, 2018 0.0723 0.0723 0.0723 0.0723 3,000 +0.01(+18.72%)
Feb 20, 2018 0.0609 0.0609 0.0609 0.0609 10,000 -0.00(-4.55%)
Feb 15, 2018 0.0638 0.0638 0.0638 0 -0.01(-17.14%)
Feb 14, 2018 0.0770 0.0770 0.0770 0.0770 50,000 +0.00(+0.65%)
Feb 13, 2018 0.0765 0.0765 0.0765 0.0765 4,811 +0.01(+22.60%)
Feb 12, 2018 0.0674 0.0674 0.0624 0.0624 5,525 +0.00(+7.59%)
Feb 09, 2018 0.0675 0.0675 0.0580 0.0580 41,000 -0.01(-14.58%)
Feb 07, 2018 0.0679 0.0679 0.0679 0 -0.01(-11.70%)
Feb 06, 2018 0.0678 0.0769 0.0678 0.0769 8,000 +0.01(+19.04%)
Feb 02, 2018 0.0646 0.0646 0.0646 0 -0.00(-0.62%)
Jan 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 30, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+16.67%)
Jan 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Jan 25, 2018 0.0650 0.0650 0.0590 0.0590 50,000 -0.00(-3.44%)
Jan 22, 2018 0.0611 0.0611 0.0611 0 -0.01(-13.94%)
Jan 18, 2018 0.0710 0.0710 0.0710 0 -0.00(-1.93%)
Jan 17, 2018 0.0761 0.0761 0.0724 0.0724 5,500 +0.00(+3.43%)
Jan 16, 2018 0.0644 0.0774 0.0644 0.0700 4,800 +0.03(+59.45%)
Jan 11, 2018 0.0439 0.0439 0.0439 0 +0.00(+12.56%)
Jan 08, 2018 0.0390 0.0390 0.0390 0 +0.00(+5.12%)
Jan 03, 2018 0.0371 0.0371 0.0371 0 -0.00(-7.25%)
Jan 02, 2018 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-8.68%)
Dec 29, 2017 0.0438 0.0438 0.0438 0 +0.00(+11.17%)
Dec 22, 2017 0.0394 0.0394 0.0394 0 +0.01(+32.21%)
Dec 19, 2017 0.0298 0.0298 0.0298 0 +0.00(+9.96%)
Dec 15, 2017 0.0271 0.0271 0.0271 0 +0.01(+23.18%)
Dec 08, 2017 0.0220 0.0220 0.0220 0 -0.01(-27.15%)
Nov 27, 2017 0.0302 0.0302 0.0302 0 -0.01(-14.93%)
Nov 24, 2017 0.0355 0.0355 0.0355 0.0355 2,000 +0.01(+17.55%)
Nov 22, 2017 0.0302 0.0302 0.0302 0.0302 500 +0.00(+7.86%)
Nov 21, 2017 0.0280 0.0280 0.0280 0.0280 5,000 -0.00(-1.06%)
Nov 14, 2017 0.0283 0.0283 0.0283 0 -0.01(-22.68%)
Nov 06, 2017 0.0366 0.0366 0.0366 0 +0.01(+40.77%)
Oct 31, 2017 0.0260 0.0260 0.0260 0 -0.00(-4.06%)
Oct 30, 2017 0.0271 0.0271 0.0271 0.0271 400 -0.01(-31.57%)
Oct 20, 2017 0.0396 0.0396 0.0396 0 +0.00(+7.03%)
Oct 17, 2017 0.0370 0.0370 0.0370 0 -0.01(-13.95%)
Oct 12, 2017 0.0430 0.0430 0.0430 0 +0.00(+4.88%)
Oct 11, 2017 0.0410 0.0410 0.0410 0.0410 10,000 -0.00(-2.38%)
Oct 10, 2017 0.0420 0.0420 0.0420 0.0420 30,000 +0.00(+2.19%)
Oct 06, 2017 0.0411 0.0411 0.0411 0 +0.00(+11.38%)
Oct 05, 2017 0.0409 0.0409 0.0369 0.0369 22,000 -0.00(-10.00%)
Oct 02, 2017 0.0410 0.0410 0.0410 0 -0.00(-7.03%)
Sep 29, 2017 0.0441 0.0441 0.0441 0.0441 200 +0.01(+26.36%)
Sep 28, 2017 0.0349 0.0349 0.0349 0.0349 888 +0.01(+21.18%)
Sep 12, 2017 0.0288 0.0288 0.0288 0 -0.01(-24.80%)
Sep 07, 2017 0.0383 0.0383 0.0383 0 +0.01(+23.55%)
Aug 31, 2017 0.0310 0.0310 0.0310 0 -0.01(-16.89%)
Aug 28, 2017 0.0373 0.0373 0.0373 0 +0.00(+0.00%)
Aug 25, 2017 0.0400 0.0400 0.0372 0.0373 26,036 +0.01(+24.33%)
Jul 26, 2017 0.0300 0.0300 0.0300 0 -0.01(-30.88%)
Jul 17, 2017 0.0434 0.0434 0.0434 0 +0.01(+33.95%)
Jul 14, 2017 0.0324 0.0324 0.0324 0.0324 9,300 -0.01(-19.00%)
Jul 07, 2017 0.0400 0.0400 0.0400 0 +0.00(+1.01%)
Jul 05, 2017 0.0396 0.0396 0.0396 0 -0.00(-7.69%)
Jul 03, 2017 0.0429 0.0429 0.0429 0.0429 0 +0.00(+0.00%)
Jun 27, 2017 0.0429 0.0429 0.0429 0 +0.01(+27.30%)
Jun 26, 2017 0.0389 0.0389 0.0337 0.0337 2,400 -0.01(-21.08%)
Jun 22, 2017 0.0427 0.0427 0.0427 0 +0.01(+27.08%)
Jun 21, 2017 0.0336 0.0336 0.0336 0.0336 12,420 -0.01(-27.59%)
Jun 14, 2017 0.0464 0.0464 0.0464 0 -0.00(-5.88%)
Jun 13, 2017 0.0493 0.0493 0.0493 0.0493 22,000 +0.01(+23.87%)
Jun 09, 2017 0.0398 0.0398 0.0398 0 -0.01(-12.91%)
Jun 06, 2017 0.0457 0.0457 0.0457 0 +0.00(+9.07%)
Jun 05, 2017 0.0456 0.0456 0.0419 0.0419 65,000 -0.00(-8.11%)
Jun 02, 2017 0.0455 0.0456 0.0455 0.0456 17,000 -0.01(-12.98%)
May 26, 2017 0.0524 0.0524 0.0524 1 -0.00(-6.26%)
May 25, 2017 0.0559 0.0559 0.0559 0.0559 2,000 -0.01(-12.93%)
May 23, 2017 0.0642 0.0642 0.0642 0 +0.00(+7.18%)
May 18, 2017 0.0599 0.0599 0.0599 0 +0.00(+0.34%)
May 10, 2017 0.0597 0.0597 0.0597 10 -0.00(-5.69%)
May 05, 2017 0.0633 0.0633 0.0633 0 -0.00(-4.09%)
May 03, 2017 0.0660 0.0660 0.0660 0 +0.00(+4.10%)
Apr 28, 2017 0.0634 0.0634 0.0634 0 +0.00(+6.20%)
Apr 27, 2017 0.0597 0.0597 0.0597 0.0597 5,025 -0.00(-6.72%)
Apr 21, 2017 0.0640 0.0640 0.0640 0 -0.01(-9.60%)
Apr 20, 2017 0.0708 0.0708 0.0708 0.0708 2,900 +0.00(+2.76%)
Apr 17, 2017 0.0689 0.0689 0.0689 0 +0.00(+1.32%)
Apr 13, 2017 0.0680 0.0680 0.0680 0.0680 20,000 +0.01(+15.65%)
Apr 12, 2017 0.0588 0.0588 0.0588 0.0588 9,300 -0.01(-14.41%)
Apr 11, 2017 0.0680 0.0687 0.0680 0.0687 30,000 -0.00(-5.76%)
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.