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 (%)
Jun 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 28, 2018 0.0550 0.0550 0.0500 0.0500 188,333 -0.00(-9.09%)
Jun 26, 2018 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Jun 22, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 21, 2018 0.0550 0.0600 0.0500 0.0550 97,000 +0.00(+0.00%)
Jun 20, 2018 0.0550 0.0550 0.0550 0.0550 149,000 +0.00(+0.00%)
Jun 19, 2018 0.0600 0.0600 0.0550 0.0550 122,500 -0.00(-8.33%)
Jun 18, 2018 0.0550 0.0600 0.0550 0.0600 450,000 +0.00(+9.09%)
Jun 15, 2018 0.0550 0.0600 0.0550 0.0550 152,003 +0.00(+0.00%)
Jun 14, 2018 0.0600 0.0600 0.0550 0.0550 386,600 +0.00(+0.00%)
Jun 13, 2018 0.0600 0.0600 0.0550 0.0550 141,000 -0.00(-8.33%)
Jun 12, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jun 11, 2018 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Jun 08, 2018 0.0600 0.0600 0.0600 0.0600 95,000 +0.00(+0.00%)
Jun 07, 2018 0.0600 0.0600 0.0550 0.0600 95,000 +0.00(+9.09%)
Jun 06, 2018 0.0600 0.0600 0.0550 0.0550 288,000 -0.00(-8.33%)
Jun 05, 2018 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+9.09%)
Jun 04, 2018 0.0600 0.0600 0.0550 0.0550 85,000 +0.00(+0.00%)
Jun 01, 2018 0.0500 0.0550 0.0500 0.0550 11,000 +0.00(+0.00%)
May 31, 2018 0.0550 0.0550 0.0550 0.0550 498,000 +0.00(+10.00%)
May 30, 2018 0.0550 0.0550 0.0500 0.0500 121,798 -0.01(-16.67%)
May 29, 2018 0.0550 0.0600 0.0550 0.0600 243,000 +0.00(+9.09%)
May 28, 2018 0.0550 0.0550 0.0500 0.0550 53,000 +0.00(+0.00%)
May 25, 2018 0.0600 0.0600 0.0550 0.0550 838,221 -0.00(-8.33%)
May 24, 2018 0.0650 0.0700 0.0600 0.0600 805,600 -0.01(-7.69%)
May 23, 2018 0.0650 0.0650 0.0650 0.0650 35,000 +0.01(+8.33%)
May 22, 2018 0.0650 0.0650 0.0600 0.0600 239,365 -0.01(-7.69%)
May 17, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 15, 2018 0.0700 0.0700 0.0650 0.0650 132,000 -0.01(-7.14%)
May 14, 2018 0.0700 0.0700 0.0700 0.0700 12,150 -0.00(-6.67%)
May 11, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
May 10, 2018 0.0750 0.0750 0.0700 0.0700 76,145 -0.00(-6.67%)
May 09, 2018 0.0750 0.0750 0.0750 0.0750 23,481 +0.00(+0.00%)
May 08, 2018 0.0700 0.0750 0.0700 0.0750 60,636 +0.00(+0.00%)
May 07, 2018 0.0750 0.0750 0.0650 0.0750 139,500 +0.00(+0.00%)
May 03, 2018 0.0750 0.0750 0.0750 30 +0.00(+0.00%)
May 02, 2018 0.0700 0.0750 0.0700 0.0750 140,000 +0.00(+7.14%)
Apr 30, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 26, 2018 0.0750 0.0750 0.0750 25 +0.00(+0.00%)
Apr 25, 2018 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Apr 20, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 19, 2018 0.0800 0.0800 0.0800 0.0800 115,000 +0.00(+0.00%)
Apr 18, 2018 0.0750 0.0800 0.0750 0.0800 152,700 +0.00(+0.00%)
Apr 17, 2018 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Apr 16, 2018 0.0700 0.0800 0.0700 0.0800 109,000 +0.01(+14.29%)
Apr 13, 2018 0.0700 0.0700 0.0700 0.0700 64,743 +0.00(+0.00%)
Apr 12, 2018 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Apr 11, 2018 0.0750 0.0800 0.0750 0.0750 153,327 +0.00(+0.00%)
Apr 10, 2018 0.0750 0.0750 0.0700 0.0750 126,590 +0.00(+7.14%)
Apr 09, 2018 0.0700 0.0700 0.0700 0.0700 103,500 -0.00(-6.67%)
Apr 06, 2018 0.0800 0.0800 0.0700 0.0750 44,775 -0.01(-6.25%)
Apr 05, 2018 0.0750 0.0800 0.0750 0.0800 119,875 +0.01(+6.67%)
Apr 04, 2018 0.0750 0.0750 0.0700 0.0750 98,000 +0.00(+7.14%)
Apr 03, 2018 0.0700 0.0700 0.0700 0.0700 150,000 +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.