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 (%)
Oct 30, 2020 0.0550 0.0550 0.0514 0.0523 10,100 +0.00(+0.97%)
Oct 29, 2020 0.0528 0.0567 0.0498 0.0518 90,661 +0.00(+0.00%)
Oct 28, 2020 0.0567 0.0570 0.0438 0.0518 81,844 -0.01(-15.36%)
Oct 27, 2020 0.0612 0.0612 0.0500 0.0612 17,453 +0.00(+0.16%)
Oct 26, 2020 0.0639 0.0648 0.0554 0.0611 74,865 -0.00(-4.23%)
Oct 23, 2020 0.0639 0.0639 0.0596 0.0638 45,500 -0.00(-0.16%)
Oct 22, 2020 0.0628 0.0658 0.0600 0.0639 103,198 +0.00(+6.32%)
Oct 21, 2020 0.0610 0.0660 0.0600 0.0601 271,343 -0.00(-3.22%)
Oct 20, 2020 0.0600 0.0621 0.0532 0.0621 19,033 +0.00(+0.49%)
Oct 19, 2020 0.0600 0.0660 0.0600 0.0618 3,430 +0.00(+3.17%)
Oct 16, 2020 0.0598 0.0599 0.0511 0.0599 67,800 +0.00(+4.17%)
Oct 15, 2020 0.0559 0.0616 0.0549 0.0575 324,056 -0.00(-1.37%)
Oct 14, 2020 0.0563 0.0590 0.0500 0.0583 126,509 +0.00(+4.48%)
Oct 13, 2020 0.0639 0.0639 0.0490 0.0558 201,760 -0.00(-4.29%)
Oct 09, 2020 0.0583 0.0583 0.0583 0 -0.00(-1.19%)
Oct 08, 2020 0.0530 0.0590 0.0496 0.0590 60,700 +0.00(+5.92%)
Oct 07, 2020 0.0560 0.0560 0.0450 0.0557 146,968 -0.00(-3.97%)
Oct 06, 2020 0.0558 0.0620 0.0557 0.0580 5,815 +0.00(+3.94%)
Oct 05, 2020 0.0520 0.0580 0.0520 0.0558 189,411 -0.00(-3.12%)
Oct 02, 2020 0.0575 0.0580 0.0458 0.0576 84,200 -0.00(-2.04%)
Oct 01, 2020 0.0580 0.0614 0.0546 0.0588 609,538 +0.00(+1.38%)
Sep 30, 2020 0.0580 0.0580 0.0551 0.0580 123,268 +0.00(+0.17%)
Sep 29, 2020 0.0553 0.0580 0.0511 0.0579 663,346 +0.00(+0.00%)
Sep 28, 2020 0.0549 0.0580 0.0549 0.0579 153,526 -0.00(-0.17%)
Sep 25, 2020 0.0579 0.0580 0.0430 0.0580 104,000 +0.00(+8.01%)
Sep 24, 2020 0.0520 0.0580 0.0517 0.0537 46,136 -0.00(-0.56%)
Sep 23, 2020 0.0527 0.0540 0.0511 0.0540 35,609 -0.00(-6.74%)
Sep 22, 2020 0.0580 0.0580 0.0482 0.0579 3,442 -0.00(-2.36%)
Sep 21, 2020 0.0594 0.0608 0.0450 0.0593 121,839 -0.00(-4.35%)
Sep 18, 2020 0.0575 0.0620 0.0556 0.0620 124,400 -0.00(-1.59%)
Sep 17, 2020 0.0587 0.0630 0.0518 0.0630 300,272 -0.00(-1.10%)
Sep 16, 2020 0.0573 0.0678 0.0573 0.0637 693,138 +0.00(+6.34%)
Sep 15, 2020 0.0610 0.0648 0.0529 0.0599 201,272 -0.00(-0.17%)
Sep 14, 2020 0.0533 0.0657 0.0524 0.0600 947,309 +0.00(+9.09%)
Sep 11, 2020 0.0500 0.0550 0.0500 0.0550 49,900 +0.00(+0.00%)
Sep 10, 2020 0.0550 0.0550 0.0550 0.0550 26,332 -0.00(-6.78%)
Sep 09, 2020 0.0492 0.0590 0.0492 0.0590 53,040 -0.00(-7.09%)
Sep 08, 2020 0.0562 0.0674 0.0518 0.0635 101,040 +0.00(+4.96%)
Sep 04, 2020 0.0700 0.0700 0.0600 0.0605 183,700 -0.00(-3.82%)
Sep 03, 2020 0.0612 0.0700 0.0527 0.0629 231,403 -0.01(-7.64%)
Sep 02, 2020 0.0662 0.0699 0.0619 0.0681 239,600 +0.00(+0.15%)
Sep 01, 2020 0.0644 0.0700 0.0598 0.0680 520,988 +0.01(+12.40%)
Aug 31, 2020 0.0566 0.0630 0.0500 0.0605 728,751 +0.00(+7.08%)
Aug 28, 2020 0.0500 0.0590 0.0500 0.0565 152,900 +0.00(+6.20%)
Aug 27, 2020 0.0500 0.0533 0.0500 0.0532 12,700 -0.00(-3.27%)
Aug 26, 2020 0.0525 0.0550 0.0514 0.0550 274,200 +0.00(+1.29%)
Aug 25, 2020 0.0523 0.0543 0.0429 0.0543 262,600 +0.00(+9.92%)
Aug 24, 2020 0.0494 0.0494 0.0494 4,010 +0.00(+0.00%)
Aug 21, 2020 0.0484 0.0521 0.0484 0.0494 28,500 -0.00(-4.63%)
Aug 20, 2020 0.0470 0.0533 0.0425 0.0518 42,282 +0.00(+0.19%)
Aug 19, 2020 0.0525 0.0525 0.0517 0.0517 13,506 -0.00(-1.34%)
Aug 18, 2020 0.0426 0.0544 0.0400 0.0524 31,767 -0.00(-3.50%)
Aug 17, 2020 0.0530 0.0543 0.0500 0.0543 15,300 +0.00(+0.56%)
Aug 14, 2020 0.0460 0.0558 0.0460 0.0540 11,500 +0.00(+5.68%)
Aug 13, 2020 0.0442 0.0550 0.0410 0.0511 74,350 +0.00(+8.03%)
Aug 12, 2020 0.0521 0.0521 0.0473 0.0473 20,196 -0.00(-5.40%)
Aug 11, 2020 0.0519 0.0538 0.0496 0.0500 44,100 -0.01(-9.75%)
Aug 10, 2020 0.0530 0.0574 0.0507 0.0554 59,600 +0.00(+5.32%)
Aug 07, 2020 0.0562 0.0605 0.0505 0.0526 192,900 -0.01(-12.33%)
Aug 06, 2020 0.0605 0.0660 0.0514 0.0600 574,760 -0.00(-0.33%)
Aug 05, 2020 0.0661 0.0661 0.0584 0.0602 176,340 +0.01(+9.26%)
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.