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

Klondike Silver Corp (TSV: KS )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 3:55 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 (%)
Nov 30, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.04(+36.84%)
Nov 29, 2012 0.0950 0.0950 0.0950 0.0950 800 -0.02(-20.83%)
Nov 28, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 27, 2012 0.1200 0.1300 0.1200 0.1200 30,250 +0.02(+26.32%)
Nov 26, 2012 0.0950 0.0950 0.0950 0.0950 250 -0.04(-26.92%)
Nov 24, 2012 0.0950 0.1300 0.0950 0.1300 900 +0.00(+0.00%)
Nov 23, 2012 0.0950 0.1300 0.0950 0.1300 900 +0.04(+36.84%)
Nov 22, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 21, 2012 0.1450 0.1450 0.0900 0.0950 54,250 -0.01(-13.64%)
Nov 20, 2012 0.1100 0.1100 0.1100 0.1100 2 -0.01(-4.35%)
Nov 19, 2012 0.1150 0.1150 0.1150 0.1150 26,000 +0.00(+0.00%)
Nov 16, 2012 0.1100 0.1300 0.1100 0.1150 4,649 +0.00(+0.00%)
Nov 15, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 14, 2012 0.1150 0.1150 0.1150 0.1150 103 +0.00(+0.00%)
Nov 13, 2012 0.1150 0.1150 0.1150 0.1150 100 +0.00(+0.00%)
Nov 12, 2012 0.1150 0.1150 0.1150 0.1150 50 -0.03(-23.33%)
Nov 09, 2012 0.1250 0.1550 0.1250 0.1500 12,000 +0.03(+25.00%)
Nov 08, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 07, 2012 0.1200 0.1200 0.1200 0.1200 7,500 +0.01(+9.09%)
Nov 06, 2012 0.1100 0.1100 0.1100 0.1100 2 -0.01(-8.33%)
Nov 05, 2012 0.1200 0.1200 0.1200 0.1200 1,900 +0.01(+14.29%)
Nov 02, 2012 0.1200 0.1200 0.1050 0.1050 10,350 -0.01(-8.70%)
Nov 01, 2012 0.1150 0.1150 0.1150 0.1150 9,750 +0.00(+0.00%)
Oct 31, 2012 0.1150 0.1150 0.1150 0.1150 425 +0.00(+0.00%)
Oct 30, 2012 0.1150 0.1150 0.1150 0.1150 250 -0.03(-23.33%)
Oct 29, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 26, 2012 0.1400 0.1500 0.1100 0.1500 21,540 +0.05(+50.00%)
Oct 25, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 24, 2012 0.1000 0.1000 0.1000 0.1000 10 -0.00(-4.76%)
Oct 23, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 19, 2012 0.1050 0.1050 0.1050 0.1050 584 -0.03(-19.23%)
Oct 18, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 17, 2012 0.1350 0.1350 0.1300 0.1300 25,000 +0.00(+0.00%)
Oct 16, 2012 0.1300 0.1300 0.1300 0.1300 8,500 -0.01(-7.14%)
Oct 15, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 12, 2012 0.1400 0.1400 0.1400 0.1400 5,002 +0.01(+3.70%)
Oct 11, 2012 0.1350 0.1350 0.1350 0.1350 1 +0.01(+3.85%)
Oct 10, 2012 0.1350 0.1350 0.1300 0.1300 27,500 -0.03(-18.75%)
Oct 09, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 05, 2012 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 04, 2012 0.1600 0.1650 0.1600 0.1650 15,500 +0.04(+26.92%)
Oct 03, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 02, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Oct 01, 2012 0.1300 0.1300 0.1300 0.1300 500 -0.04(-25.71%)
Sep 28, 2012 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Sep 27, 2012 0.1750 0.1750 0.1750 0.1750 22,510 +0.02(+12.90%)
Sep 26, 2012 0.1550 0.1550 0.1550 0.1550 635 +0.00(+0.00%)
Sep 25, 2012 0.1500 0.1550 0.1500 0.1550 1,480 -0.02(-8.82%)
Sep 24, 2012 0.1700 0.1800 0.1700 0.1700 18,000 +0.02(+13.33%)
Sep 21, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 20, 2012 0.1500 0.1500 0.1500 0.1500 3,523 -0.01(-6.25%)
Sep 19, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 18, 2012 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Sep 17, 2012 0.1800 0.1800 0.1100 0.1600 18,175 -0.02(-11.11%)
Sep 14, 2012 0.1300 0.1800 0.1300 0.1800 5,500 +0.05(+38.46%)
Sep 13, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Sep 12, 2012 0.1300 0.1300 0.1300 0.1300 350 +0.00(+0.00%)
Sep 11, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 10, 2012 0.1300 0.1300 0.1300 0.1300 20 +0.01(+4.00%)
Sep 07, 2012 0.1250 0.1250 0.1250 0.1250 222 -0.01(-3.85%)
Sep 06, 2012 0.1300 0.1300 0.1300 0.1300 3,200 +0.00(+0.00%)
Sep 05, 2012 0.1300 0.1300 0.1300 0.1300 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.