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 30, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 29, 2021 0.0700 0.0700 0.0650 0.0650 195,000 +0.00(+0.00%)
Jun 28, 2021 0.0650 0.0700 0.0650 0.0650 60,500 +0.00(+0.00%)
Jun 25, 2021 0.0650 0.0700 0.0650 0.0650 120,500 +0.00(+0.00%)
Jun 24, 2021 0.0650 0.0650 0.0650 0.0650 475,125 +0.00(+0.00%)
Jun 23, 2021 0.0700 0.0700 0.0650 0.0650 126,000 -0.01(-7.14%)
Jun 22, 2021 0.0700 0.0700 0.0650 0.0700 84,300 +0.01(+7.69%)
Jun 21, 2021 0.0700 0.0700 0.0650 0.0650 203,000 -0.01(-7.14%)
Jun 18, 2021 0.0650 0.0700 0.0650 0.0700 314,833 +0.01(+7.69%)
Jun 17, 2021 0.0700 0.0700 0.0650 0.0650 225,000 -0.01(-7.14%)
Jun 16, 2021 0.0700 0.0700 0.0700 0.0700 176,864 +0.00(+0.00%)
Jun 15, 2021 0.0700 0.0700 0.0650 0.0700 884,192 -0.00(-6.67%)
Jun 14, 2021 0.0750 0.0750 0.0750 0.0750 284,640 +0.00(+0.00%)
Jun 11, 2021 0.0750 0.0750 0.0700 0.0750 649,490 +0.00(+0.00%)
Jun 10, 2021 0.0750 0.0800 0.0700 0.0750 496,350 -0.01(-6.25%)
Jun 09, 2021 0.0800 0.0800 0.0750 0.0800 102,875 +0.00(+0.00%)
Jun 08, 2021 0.0850 0.0850 0.0800 0.0800 358,435 -0.00(-3.61%)
Jun 07, 2021 0.0800 0.0830 0.0800 0.0830 426,300 -0.00(-2.35%)
Jun 03, 2021 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Jun 02, 2021 0.0850 0.0900 0.0850 0.0850 288,143 +0.00(+0.00%)
Jun 01, 2021 0.0900 0.0900 0.0850 0.0850 157,126 -0.00(-5.56%)
May 31, 2021 0.0850 0.0900 0.0850 0.0900 225,642 +0.00(+5.88%)
May 28, 2021 0.0850 0.0850 0.0850 0.0850 78,773 +0.00(+0.00%)
May 27, 2021 0.0850 0.0850 0.0800 0.0850 323,950 +0.00(+0.00%)
May 26, 2021 0.0900 0.0900 0.0850 0.0850 197,500 -0.00(-5.56%)
May 25, 2021 0.0900 0.0900 0.0850 0.0900 1,115,519 +0.00(+5.88%)
May 21, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 20, 2021 0.0850 0.0900 0.0850 0.0900 157,555 +0.00(+0.00%)
May 19, 2021 0.0900 0.0900 0.0800 0.0900 778,592 +0.00(+0.00%)
May 18, 2021 0.0950 0.0950 0.0900 0.0900 605,611 -0.01(-5.26%)
May 17, 2021 0.0900 0.0950 0.0850 0.0950 790,014 +0.01(+11.76%)
May 14, 2021 0.0800 0.0900 0.0800 0.0850 373,281 +0.01(+6.25%)
May 13, 2021 0.0850 0.0850 0.0800 0.0800 213,000 -0.01(-5.88%)
May 12, 2021 0.0900 0.0900 0.0800 0.0850 468,375 -0.00(-5.56%)
May 11, 2021 0.0850 0.0900 0.0850 0.0900 211,185 +0.00(+0.00%)
May 10, 2021 0.0800 0.0900 0.0800 0.0900 711,410 +0.00(+5.88%)
May 07, 2021 0.0850 0.0850 0.0800 0.0850 214,800 +0.00(+0.00%)
May 06, 2021 0.0750 0.0900 0.0750 0.0850 1,429,006 +0.01(+6.25%)
May 05, 2021 0.0800 0.0800 0.0750 0.0800 175,425 +0.01(+6.67%)
May 04, 2021 0.0750 0.0750 0.0700 0.0750 947,109 +0.00(+7.14%)
May 03, 2021 0.0750 0.0750 0.0700 0.0700 975,338 +0.00(+0.00%)
Apr 30, 2021 0.0700 0.0750 0.0700 0.0700 560,000 +0.00(+0.00%)
Apr 29, 2021 0.0700 0.0750 0.0700 0.0700 279,000 +0.00(+0.00%)
Apr 28, 2021 0.0750 0.0750 0.0700 0.0700 501,725 -0.00(-6.67%)
Apr 27, 2021 0.0750 0.0750 0.0700 0.0750 898,450 +0.00(+0.00%)
Apr 26, 2021 0.0800 0.0800 0.0700 0.0750 2,574,169 -0.01(-6.25%)
Apr 23, 2021 0.0850 0.0850 0.0800 0.0800 2,448,864 -0.01(-5.88%)
Apr 22, 2021 0.0850 0.0900 0.0850 0.0850 551,062 +0.00(+0.00%)
Apr 21, 2021 0.1000 0.1000 0.0850 0.0850 1,114,942 -0.01(-15.00%)
Apr 20, 2021 0.0950 0.1000 0.0950 0.1000 336,500 +0.01(+11.11%)
Apr 19, 2021 0.0950 0.0950 0.0900 0.0900 163,750 +0.00(+0.00%)
Apr 16, 2021 0.1000 0.1000 0.0900 0.0900 384,122 -0.01(-10.00%)
Apr 15, 2021 0.0950 0.1000 0.0900 0.1000 235,781 +0.00(+0.00%)
Apr 14, 2021 0.1000 0.1000 0.0950 0.1000 80,700 +0.00(+0.00%)
Apr 13, 2021 0.1000 0.1050 0.1000 0.1000 394,878 +0.01(+5.26%)
Apr 12, 2021 0.1050 0.1100 0.0950 0.0950 546,856 -0.01(-9.52%)
Apr 09, 2021 0.1050 0.1050 0.1000 0.1050 154,280 +0.00(+0.00%)
Apr 08, 2021 0.1000 0.1050 0.1000 0.1050 647,373 +0.01(+10.53%)
Apr 07, 2021 0.1000 0.1000 0.0950 0.0950 376,577 +0.00(+0.00%)
Apr 06, 2021 0.0950 0.1050 0.0950 0.0950 682,848 -0.01(-5.00%)
Apr 05, 2021 0.1000 0.1050 0.1000 0.1000 527,633 +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.