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 (%)
Jun 30, 2022 0.0303 0.0330 0.0300 0.0330 2,800 -0.01(-14.73%)
Jun 29, 2022 0.0350 0.0387 0.0350 0.0387 70,655 -0.01(-13.23%)
Jun 28, 2022 0.0351 0.0446 0.0350 0.0446 22,416 +0.01(+27.43%)
Jun 27, 2022 0.0400 0.0600 0.0350 0.0350 160,773 -0.01(-15.25%)
Jun 24, 2022 0.0412 0.0413 0.0400 0.0413 5,000 +0.00(+3.25%)
Jun 23, 2022 0.0350 0.0700 0.0309 0.0400 28,799 -0.01(-20.00%)
Jun 22, 2022 0.0500 0.0500 0.0300 0.0500 35,010 +0.01(+42.86%)
Jun 21, 2022 0.0308 0.0700 0.0308 0.0350 28,217 -0.00(-0.28%)
Jun 17, 2022 0.0414 0.0450 0.0351 0.0351 62,500 -0.01(-14.81%)
Jun 16, 2022 0.0483 0.0498 0.0412 0.0412 55,175 +0.00(+4.30%)
Jun 15, 2022 0.0400 0.0400 0.0351 0.0395 78,525 -0.00(-11.04%)
Jun 14, 2022 0.0412 0.0700 0.0387 0.0444 26,519 -0.00(-8.64%)
Jun 13, 2022 0.0700 0.0700 0.0373 0.0486 40,100 +0.01(+21.50%)
Jun 09, 2022 0.0400 0 -0.00(-5.21%)
Jun 08, 2022 0.0430 0.0497 0.0401 0.0422 87,228 -0.00(-10.21%)
Jun 07, 2022 0.0500 0.0500 0.0465 0.0470 17,899 -0.00(-5.62%)
Jun 06, 2022 0.0394 0.0498 0.0394 0.0498 20,492 +0.01(+18.57%)
Jun 03, 2022 0.0420 0.0700 0.0420 0.0420 8,007 +0.00(+4.74%)
Jun 02, 2022 0.0450 0.0530 0.0400 0.0401 191,559 -0.00(-10.89%)
Jun 01, 2022 0.0450 0.0533 0.0450 0.0450 15,000 -0.01(-15.09%)
May 31, 2022 0.0500 0.0530 0.0500 0.0530 2,370 +0.01(+17.78%)
May 27, 2022 0.0529 0.0529 0.0450 0.0450 5,644 -0.00(-6.25%)
May 26, 2022 0.0480 0.0480 0.0480 0.0480 86,500 +0.00(+0.42%)
May 24, 2022 0.0478 0 -0.00(-6.27%)
May 23, 2022 0.0510 0.0530 0.0510 0.0510 44,550 +0.00(+2.00%)
May 20, 2022 0.0517 0.0534 0.0500 0.0500 15,500 +0.00(+0.00%)
May 19, 2022 0.0494 0.0526 0.0494 0.0500 4,833 +0.00(+0.00%)
May 18, 2022 0.0410 0.0530 0.0410 0.0500 38,500 +0.00(+1.42%)
May 17, 2022 0.0493 0.0530 0.0493 0.0493 2,010 +0.01(+13.07%)
May 16, 2022 0.0456 0.0500 0.0400 0.0436 33,500 -0.01(-12.80%)
May 13, 2022 0.0530 0.0530 0.0400 0.0500 164,000 +0.01(+21.95%)
May 12, 2022 0.0410 0.0410 0.0380 0.0410 125,179 -0.00(-7.45%)
May 11, 2022 0.0445 0.0445 0.0443 0.0443 23,600 -0.00(-9.03%)
May 10, 2022 0.0487 0.0500 0.0487 0.0487 29,433 -0.00(-2.60%)
May 09, 2022 0.0451 0.0529 0.0401 0.0500 197,034 +0.00(+5.26%)
May 06, 2022 0.0529 0.0529 0.0475 0.0475 52,000 -0.01(-10.38%)
May 05, 2022 0.0475 0.0530 0.0475 0.0530 71,352 +0.00(+0.00%)
May 03, 2022 0.0530 50 +0.00(+0.95%)
May 02, 2022 0.0529 0.0529 0.0525 0.0525 3,700 -0.00(-0.76%)
Apr 29, 2022 0.0511 0.0529 0.0511 0.0529 132,100 +0.00(+4.13%)
Apr 28, 2022 0.0508 0.0508 0.0508 0.0508 26,250 +0.00(+5.83%)
Apr 27, 2022 0.0520 0.0530 0.0480 0.0480 38,400 -0.00(-9.43%)
Apr 26, 2022 0.0540 0.0550 0.0520 0.0530 53,367 -0.00(-3.64%)
Apr 25, 2022 0.0579 0.0610 0.0550 0.0550 302,605 -0.00(-8.18%)
Apr 22, 2022 0.0611 0.0611 0.0585 0.0599 41,001 -0.00(-4.16%)
Apr 21, 2022 0.0655 0.0655 0.0600 0.0625 61,264 -0.00(-3.85%)
Apr 20, 2022 0.0600 0.0698 0.0585 0.0650 89,380 +0.00(+4.17%)
Apr 19, 2022 0.0624 0.0745 0.0620 0.0624 138,900 +0.00(+0.00%)
Apr 18, 2022 0.0626 0.0674 0.0624 0.0624 79,740 -0.01(-7.56%)
Apr 14, 2022 0.0749 0.0749 0.0581 0.0675 46,323 +0.00(+7.31%)
Apr 13, 2022 0.0629 0.0629 0.0610 0.0629 48,200 +0.00(+3.11%)
Apr 12, 2022 0.0636 0.0636 0.0602 0.0610 12,550 +0.00(+0.33%)
Apr 11, 2022 0.0600 0.0642 0.0600 0.0608 19,100 +0.00(+4.83%)
Apr 08, 2022 0.0582 0.0600 0.0580 0.0580 127,972 -0.00(-0.17%)
Apr 07, 2022 0.0581 0.0581 0.0581 0.0581 10,000 -0.00(-1.53%)
Apr 06, 2022 0.0590 0.0590 0.0590 0.0590 2,300 +0.00(+0.00%)
Apr 05, 2022 0.0639 0.0639 0.0590 0.0590 129,006 +0.00(+0.00%)
Apr 04, 2022 0.0600 0.0687 0.0590 0.0590 362,914 -0.00(-4.84%)
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.