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 +0.0070 (+25.00%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 26, 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 29, 2018 0.0570 0.0570 0.0570 0 -0.01(-15.77%)
Mar 28, 2018 0.0677 0.0677 0.0677 0.0677 501 +0.00(+2.58%)
Mar 27, 2018 0.0532 0.0661 0.0532 0.0660 7,250 -0.01(-7.08%)
Mar 26, 2018 0.0696 0.0710 0.0696 0.0710 16,000 +0.01(+21.99%)
Mar 23, 2018 0.0710 0.0710 0.0582 0.0582 20,000 -0.00(-1.02%)
Mar 22, 2018 0.0588 0.0588 0.0588 0.0588 300 -0.01(-12.24%)
Mar 21, 2018 0.0670 0.0670 0.0670 0.0670 1,000 +0.00(+7.37%)
Mar 20, 2018 0.0522 0.0624 0.0522 0.0624 11,500 -0.00(-4.00%)
Mar 19, 2018 0.0515 0.0650 0.0515 0.0650 30,000 +0.00(+4.84%)
Mar 16, 2018 0.0651 0.0651 0.0620 0.0620 28,995 -0.00(-4.62%)
Mar 14, 2018 0.0650 0.0650 0.0650 1 -0.00(-3.42%)
Mar 09, 2018 0.0673 0.0673 0.0673 0 +0.00(+0.45%)
Mar 08, 2018 0.0670 0.0670 0.0670 0.0670 2,000 +0.01(+8.24%)
Mar 07, 2018 0.0638 0.0638 0.0619 0.0619 15,000 -0.01(-7.89%)
Mar 06, 2018 0.0672 0.0672 0.0672 0.0672 4,000 +0.00(+7.01%)
Mar 05, 2018 0.0550 0.0628 0.0550 0.0628 3,600 +0.00(+3.29%)
Mar 02, 2018 0.0609 0.0650 0.0608 0.0608 37,350 -0.00(-4.10%)
Mar 01, 2018 0.0650 0.0650 0.0634 0.0634 6,000 -0.00(-6.76%)
Feb 27, 2018 0.0680 0.0680 0.0680 0 -0.00(-0.44%)
Feb 26, 2018 0.0720 0.0720 0.0683 0.0683 5,004 -0.00(-5.14%)
Feb 22, 2018 0.0720 0.0720 0.0720 0 -0.00(-0.41%)
Feb 21, 2018 0.0723 0.0723 0.0723 0.0723 3,000 +0.01(+18.72%)
Feb 20, 2018 0.0609 0.0609 0.0609 0.0609 10,000 -0.00(-4.55%)
Feb 15, 2018 0.0638 0.0638 0.0638 0 -0.01(-17.14%)
Feb 14, 2018 0.0770 0.0770 0.0770 0.0770 50,000 +0.00(+0.65%)
Feb 13, 2018 0.0765 0.0765 0.0765 0.0765 4,811 +0.01(+22.60%)
Feb 12, 2018 0.0674 0.0674 0.0624 0.0624 5,525 +0.00(+7.59%)
Feb 09, 2018 0.0675 0.0675 0.0580 0.0580 41,000 -0.01(-14.58%)
Feb 07, 2018 0.0679 0.0679 0.0679 0 -0.01(-11.70%)
Feb 06, 2018 0.0678 0.0769 0.0678 0.0769 8,000 +0.01(+19.04%)
Feb 02, 2018 0.0646 0.0646 0.0646 0 -0.00(-0.62%)
Jan 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 30, 2018 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+16.67%)
Jan 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Jan 25, 2018 0.0650 0.0650 0.0590 0.0590 50,000 -0.00(-3.44%)
Jan 22, 2018 0.0611 0.0611 0.0611 0 -0.01(-13.94%)
Jan 18, 2018 0.0710 0.0710 0.0710 0 -0.00(-1.93%)
Jan 17, 2018 0.0761 0.0761 0.0724 0.0724 5,500 +0.00(+3.43%)
Jan 16, 2018 0.0644 0.0774 0.0644 0.0700 4,800 +0.03(+59.45%)
Jan 11, 2018 0.0439 0.0439 0.0439 0 +0.00(+12.56%)
Jan 08, 2018 0.0390 0.0390 0.0390 0 +0.00(+5.12%)
Jan 03, 2018 0.0371 0.0371 0.0371 0 -0.00(-7.25%)
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.