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

Klondike Silver Corp (OP: KLSVF )

0.0310 -0.0040 (-11.43%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 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 (%)
Jan 29, 2021 0.1264 0.1295 0.1004 0.1216 277,400 +0.01(+6.29%)
Jan 28, 2021 0.1009 0.1279 0.1000 0.1144 194,800 +0.02(+15.91%)
Jan 27, 2021 0.0981 0.1018 0.0843 0.0987 267,170 +0.01(+8.46%)
Jan 26, 2021 0.1004 0.1050 0.0910 0.0910 143,080 -0.01(-13.74%)
Jan 25, 2021 0.1183 0.1199 0.0931 0.1055 554,337 -0.02(-13.67%)
Jan 22, 2021 0.1206 0.1228 0.1027 0.1222 428,200 -0.01(-7.77%)
Jan 21, 2021 0.1150 0.1365 0.1150 0.1325 246,574 +0.01(+8.96%)
Jan 20, 2021 0.1171 0.1221 0.1042 0.1216 172,554 +0.00(+3.58%)
Jan 19, 2021 0.1139 0.1200 0.1010 0.1174 452,913 -0.00(-3.77%)
Jan 15, 2021 0.1143 0.1230 0.1040 0.1220 865,800 -0.02(-11.27%)
Jan 14, 2021 0.1182 0.1420 0.1150 0.1375 567,773 +0.02(+16.13%)
Jan 13, 2021 0.1203 0.1247 0.1150 0.1184 163,456 -0.00(-2.15%)
Jan 12, 2021 0.1230 0.1264 0.1100 0.1210 490,194 +0.00(+3.51%)
Jan 11, 2021 0.1268 0.1491 0.1017 0.1169 1,184,701 -0.03(-21.91%)
Jan 08, 2021 0.1500 0.1609 0.1260 0.1497 446,400 -0.02(-11.89%)
Jan 07, 2021 0.1806 0.1899 0.1538 0.1699 506,712 -0.02(-11.05%)
Jan 06, 2021 0.2000 0.2021 0.1770 0.1910 230,779 -0.01(-5.02%)
Jan 05, 2021 0.2248 0.2253 0.1900 0.2011 508,559 -0.02(-9.66%)
Jan 04, 2021 0.2160 0.2625 0.1914 0.2226 448,035 +0.03(+18.09%)
Dec 31, 2020 0.1885 0.1885 0.1885 134,901 +0.02(+10.88%)
Dec 30, 2020 0.1646 0.1772 0.1492 0.1700 134,901 +0.01(+5.99%)
Dec 29, 2020 0.1602 0.1683 0.1464 0.1604 124,386 +0.03(+23.38%)
Dec 28, 2020 0.1300 0.1300 0.1300 0.1300 200 -0.03(-20.78%)
Dec 24, 2020 0.1700 0.1702 0.1560 0.1641 57,100 +0.02(+13.17%)
Dec 23, 2020 0.1614 0.1685 0.1420 0.1450 160,754 +0.00(+1.83%)
Dec 22, 2020 0.1570 0.1631 0.1400 0.1424 878,398 -0.02(-14.73%)
Dec 21, 2020 0.1411 0.1732 0.1386 0.1670 1,017,649 +0.04(+30.27%)
Dec 18, 2020 0.1137 0.1365 0.1081 0.1282 519,900 +0.01(+11.48%)
Dec 17, 2020 0.1017 0.1150 0.0934 0.1150 388,501 +0.01(+13.19%)
Dec 16, 2020 0.1000 0.1016 0.0876 0.1016 123,644 +0.01(+8.55%)
Dec 15, 2020 0.0880 0.1060 0.0880 0.0936 186,829 +0.01(+8.21%)
Dec 14, 2020 0.0923 0.0981 0.0827 0.0865 83,778 -0.01(-6.59%)
Dec 11, 2020 0.0940 0.0944 0.0826 0.0926 55,100 -0.00(-0.22%)
Dec 10, 2020 0.0941 0.0950 0.0928 0.0928 11,893 -0.00(-1.28%)
Dec 09, 2020 0.0900 0.0997 0.0827 0.0940 172,173 -0.01(-7.66%)
Dec 08, 2020 0.1065 0.1070 0.0906 0.1018 127,656 -0.00(-3.78%)
Dec 07, 2020 0.0800 0.1098 0.0800 0.1058 524,047 +0.00(+0.09%)
Dec 04, 2020 0.0916 0.1135 0.0820 0.1057 1,365,300 +0.02(+23.19%)
Dec 03, 2020 0.0810 0.0896 0.0765 0.0858 751,666 +0.01(+9.30%)
Dec 02, 2020 0.0669 0.0824 0.0583 0.0785 821,876 +0.01(+18.76%)
Dec 01, 2020 0.0597 0.0661 0.0597 0.0661 39,022 +0.00(+6.44%)
Nov 30, 2020 0.0590 0.0628 0.0510 0.0621 138,099 +0.00(+1.31%)
Nov 27, 2020 0.0613 0.0613 0.0613 0.0613 9,000 -0.00(-1.13%)
Nov 25, 2020 0.0619 0.0627 0.0601 0.0620 30,200 +0.00(+2.99%)
Nov 24, 2020 0.0554 0.0608 0.0485 0.0602 40,879 +0.01(+9.45%)
Nov 23, 2020 0.0642 0.0661 0.0550 0.0550 96,098 -0.01(-16.79%)
Nov 20, 2020 0.0614 0.0661 0.0495 0.0661 304,100 +0.00(+1.69%)
Nov 19, 2020 0.0600 0.0650 0.0600 0.0650 15,111 -0.00(-0.76%)
Nov 18, 2020 0.0612 0.0694 0.0600 0.0655 227,240 +0.00(+6.50%)
Nov 17, 2020 0.0636 0.0670 0.0600 0.0615 65,003 +0.00(+0.82%)
Nov 16, 2020 0.0603 0.0700 0.0598 0.0610 612,570 -0.00(-0.49%)
Nov 13, 2020 0.0611 0.0614 0.0606 0.0613 2,900 -0.00(-0.16%)
Nov 12, 2020 0.0614 0.0651 0.0497 0.0614 55,208 -0.00(-0.49%)
Nov 11, 2020 0.0595 0.0655 0.0500 0.0617 50,103 -0.00(-5.95%)
Nov 10, 2020 0.0654 0.0700 0.0600 0.0656 53,914 -0.00(-0.30%)
Nov 09, 2020 0.0668 0.0691 0.0542 0.0658 323,276 -0.01(-9.86%)
Nov 06, 2020 0.0656 0.0733 0.0556 0.0730 91,300 +0.01(+11.28%)
Nov 05, 2020 0.0610 0.0656 0.0610 0.0656 66,563 +0.01(+14.09%)
Nov 04, 2020 0.0570 0.0584 0.0500 0.0575 148,220 +0.00(+0.00%)
Nov 03, 2020 0.0568 0.0584 0.0480 0.0575 33,251 +0.00(+3.79%)
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.