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

Klondike Silver Corp (OP: KLSVF )

0.0300 -0.0010 (-3.23%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 14, 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 (%)
Feb 26, 2021 0.1120 0.1120 0.0973 0.1065 262,200 -0.01(-9.90%)
Feb 25, 2021 0.1252 0.1260 0.1100 0.1182 407,778 -0.01(-5.44%)
Feb 24, 2021 0.1127 0.1250 0.1126 0.1250 233,673 +0.01(+5.04%)
Feb 23, 2021 0.1218 0.1275 0.1141 0.1190 364,436 -0.01(-5.48%)
Feb 22, 2021 0.1055 0.1259 0.1019 0.1259 475,295 +0.01(+8.53%)
Feb 19, 2021 0.1160 0.1160 0.1070 0.1160 607,100 +0.01(+5.45%)
Feb 18, 2021 0.1132 0.1160 0.1031 0.1100 225,627 +0.00(+0.64%)
Feb 17, 2021 0.1170 0.1180 0.1056 0.1093 130,620 -0.01(-10.63%)
Feb 16, 2021 0.1252 0.1281 0.1096 0.1223 753,490 -0.01(-4.38%)
Feb 12, 2021 0.1137 0.1279 0.1089 0.1279 292,600 -0.00(-0.08%)
Feb 11, 2021 0.1233 0.1280 0.1131 0.1280 113,455 -0.00(-0.70%)
Feb 10, 2021 0.1152 0.1300 0.1152 0.1289 131,434 +0.00(+1.50%)
Feb 09, 2021 0.1350 0.1350 0.1151 0.1270 426,836 -0.00(-2.76%)
Feb 08, 2021 0.1324 0.1359 0.1241 0.1306 111,976 +0.01(+8.38%)
Feb 05, 2021 0.1243 0.1264 0.1144 0.1205 314,900 +0.00(+3.88%)
Feb 04, 2021 0.1163 0.1240 0.1061 0.1160 104,336 -0.01(-9.52%)
Feb 03, 2021 0.1339 0.1340 0.1163 0.1282 146,664 -0.01(-5.67%)
Feb 02, 2021 0.1365 0.1416 0.1229 0.1359 309,489 -0.02(-13.99%)
Feb 01, 2021 0.1842 0.1848 0.1400 0.1580 1,051,458 +0.04(+29.93%)
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%)
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.