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 (%)
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%)
Nov 02, 2020 0.0567 0.0567 0.0554 0.0554 28,600 +0.00(+5.93%)
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%)
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.