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 (%)
Mar 07, 2017 0.0593 0.0593 0.0593 3 -0.01(-16.83%)
Mar 06, 2017 0.0713 0.0713 0.0713 0.0713 2,101 +0.00(+0.14%)
Mar 03, 2017 0.0712 0.0712 0.0712 0.0712 22,000 +0.01(+11.25%)
Mar 01, 2017 0.0640 0.0640 0.0640 0 -0.01(-15.68%)
Feb 28, 2017 0.0759 0.0759 0.0759 0.0759 6,000 +0.00(+0.53%)
Feb 27, 2017 0.0646 0.0755 0.0640 0.0755 94,125 +0.01(+16.87%)
Feb 23, 2017 0.0646 0.0646 0.0646 0 -0.00(-5.56%)
Feb 22, 2017 0.0740 0.0740 0.0684 0.0684 3,500 -0.01(-14.07%)
Feb 16, 2017 0.0796 0.0796 0.0796 0 -0.00(-1.12%)
Feb 15, 2017 0.0805 0.0805 0.0805 0.0805 1,300 +0.01(+11.34%)
Feb 13, 2017 0.0723 0.0723 0.0723 0 -0.02(-18.76%)
Feb 10, 2017 0.0890 0.0890 0.0890 0.0890 1,500 +0.01(+14.84%)
Feb 06, 2017 0.0775 0.0775 0.0775 0 +0.01(+7.64%)
Feb 02, 2017 0.0720 0.0720 0.0720 0 +0.02(+37.14%)
Feb 01, 2017 0.0525 0.0525 0.0525 0.0525 1,258 -0.01(-18.98%)
Jan 24, 2017 0.0648 0.0648 0.0648 0 +0.03(+96.36%)
Jan 17, 2017 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 13, 2017 0.0330 0.0330 0.0330 0 -0.01(-28.88%)
Jan 05, 2017 0.0464 0.0464 0.0464 0 -0.00(-3.53%)
Jan 04, 2017 0.0481 0.0481 0.0481 0.0481 1,100 +0.01(+42.31%)
Dec 28, 2016 0.0338 0.0338 0.0338 0 +0.00(+5.62%)
Dec 22, 2016 0.0320 0.0320 0.0320 0 -0.00(-8.05%)
Dec 01, 2016 0.0348 0.0348 0.0348 0 +0.00(+0.58%)
Nov 28, 2016 0.0346 0.0346 0.0346 0 -0.01(-16.22%)
Nov 22, 2016 0.0413 0.0413 0.0413 0 -0.00(-1.90%)
Nov 21, 2016 0.0421 0.0421 0.0421 0.0421 100 +0.00(+0.48%)
Nov 17, 2016 0.0419 0.0419 0.0419 0 -0.01(-15.69%)
Nov 08, 2016 0.0497 0.0497 0.0497 0 +0.01(+24.25%)
Nov 02, 2016 0.0400 0.0400 0.0400 0 -0.00(-10.31%)
Nov 01, 2016 0.0446 0.0446 0.0446 0.0446 110 -0.01(-10.44%)
Oct 27, 2016 0.0498 0.0498 0.0498 0 +0.00(+0.00%)
Oct 26, 2016 0.0498 0.0498 0.0498 0.0498 30,000 -0.01(-17.14%)
Oct 24, 2016 0.0601 0.0601 0.0601 0 +0.01(+11.92%)
Oct 21, 2016 0.0537 0.0537 0.0537 0.0537 1,000 -0.00(-5.29%)
Oct 19, 2016 0.0567 0.0567 0.0567 0 +0.01(+21.15%)
Oct 17, 2016 0.0468 0.0468 0.0468 0 -0.01(-19.31%)
Oct 13, 2016 0.0580 0.0580 0.0580 0 +0.02(+45.00%)
Oct 07, 2016 0.0400 0.0400 0.0400 0 -0.01(-14.35%)
Oct 05, 2016 0.0467 0.0467 0.0467 0 -0.01(-19.48%)
Oct 04, 2016 0.0580 0.0580 0.0580 0.0580 25,000 -0.01(-11.99%)
Oct 03, 2016 0.0659 0.0659 0.0659 0.0659 500 +0.01(+9.83%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-6.54%)
Sep 29, 2016 0.0642 0.0642 0.0642 0.0642 0 +0.00(+0.00%)
Sep 28, 2016 0.0642 0.0642 0.0642 0.0642 0 +0.00(+0.00%)
Sep 27, 2016 0.0642 0.0642 0.0642 0.0642 0 +0.00(+0.00%)
Sep 22, 2016 0.0642 0.0642 0.0642 0 -0.01(-8.29%)
Sep 21, 2016 0.0558 0.0700 0.0558 0.0700 5,003 +0.00(+6.06%)
Sep 19, 2016 0.0660 0.0660 0.0660 0 -0.00(-4.35%)
Sep 14, 2016 0.0690 0.0690 0.0690 0 +0.01(+21.05%)
Sep 13, 2016 0.0570 0.0570 0.0570 0.0570 15,000 -0.04(-40.00%)
Sep 09, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 08, 2016 0.0900 0.0900 0.0900 0.0900 100 -0.00(-1.96%)
Sep 07, 2016 0.0940 0.0940 0.0918 0.0918 10,700 -0.00(-1.29%)
Sep 01, 2016 0.0930 0.0930 0.0930 0 +0.00(+2.20%)
Aug 26, 2016 0.0910 0.0910 0.0910 0 +0.01(+10.30%)
Aug 25, 2016 0.0863 0.0863 0.0825 0.0825 7,800 -0.01(-8.54%)
Aug 22, 2016 0.0902 0.0902 0.0902 0 -0.02(-16.09%)
Aug 18, 2016 0.1075 0.1075 0.1075 0 +0.01(+9.14%)
Aug 17, 2016 0.0985 0.0985 0.0985 0.0985 1,000 -0.00(-4.46%)
Aug 16, 2016 0.1031 0.1031 0.1031 0.1031 1,000 +0.01(+14.05%)
Aug 15, 2016 0.0904 0.0904 0.0904 0.0904 2,005 -0.02(-15.51%)
Aug 12, 2016 0.1070 0.1070 0.1070 0.1070 500 -0.01(-8.55%)
Aug 10, 2016 0.1170 0.1170 0.1170 0 +0.01(+7.83%)
Aug 09, 2016 0.0972 0.1085 0.0972 0.1085 9,300 +0.02(+25.58%)
Aug 05, 2016 0.0864 0.0864 0.0864 0 -0.00(-5.05%)
Aug 04, 2016 0.0819 0.0910 0.0819 0.0910 8,000 +0.02(+30.00%)
Aug 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+12.72%)
Jul 28, 2016 0.0621 0.0621 0.0621 0 -0.01(-10.39%)
Jul 26, 2016 0.0693 0.0693 0.0693 0 -0.00(-6.48%)
Jul 19, 2016 0.0741 0.0741 0.0741 0 +0.01(+11.60%)
Jul 08, 2016 0.0664 0.0664 0.0664 0 -0.00(-0.30%)
Jul 07, 2016 0.0666 0.0666 0.0666 0.0666 3,400 -0.00(-0.45%)
Jul 05, 2016 0.0630 0.0750 0.0606 0.0669 33,075 +0.02(+30.41%)
Jun 30, 2016 0.0513 0.0513 0.0513 0 +0.00(+9.15%)
Jun 28, 2016 0.0470 0.0470 0.0470 0 -0.01(-11.32%)
Jun 24, 2016 0.0530 0.0530 0.0530 0 +0.00(+6.00%)
Jun 23, 2016 0.0500 0.0500 0.0500 0.0500 2,400 +0.00(+4.17%)
Jun 21, 2016 0.0480 0.0480 0.0480 0 +0.01(+32.60%)
Jun 17, 2016 0.0362 0.0362 0.0362 0 -0.02(-36.49%)
Jun 16, 2016 0.0570 0.0570 0.0570 0.0570 1,210 +0.02(+46.15%)
Jun 13, 2016 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
May 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-20.63%)
May 06, 2016 0.0378 0.0378 0.0378 0 +0.00(+0.80%)
May 03, 2016 0.0375 0.0375 0.0375 0 -0.01(-18.30%)
May 02, 2016 0.0459 0.0459 0.0459 0.0459 3,980 +0.01(+20.79%)
Apr 29, 2016 0.0380 0.0380 0.0380 0.0380 4,900 +0.01(+47.29%)
Apr 27, 2016 0.0258 0.0258 0.0258 0 -0.01(-29.51%)
Apr 22, 2016 0.0366 0.0366 0.0366 0 +0.00(+0.27%)
Apr 21, 2016 0.0365 0.0365 0.0365 0.0365 17,000 -0.00(-5.44%)
Apr 20, 2016 0.0386 0.0386 0.0386 0.0386 17,300 +0.01(+29.97%)
Apr 19, 2016 0.0345 0.0385 0.0297 0.0297 35,000 -0.00(-10.00%)
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.