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 26, 2020 0.0203 0.0203 0.0203 0 +0.00(+4.64%)
Mar 25, 2020 0.0194 0.0194 0.0194 0.0194 3,000 +0.01(+133.73%)
Mar 18, 2020 0.0083 0.0083 0.0083 0 -0.01(-44.67%)
Mar 13, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0150 0.0150 7,000 -0.01(-45.45%)
Mar 11, 2020 0.0244 0.0275 0.0244 0.0275 6,000 +0.01(+37.50%)
Feb 28, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 27, 2020 0.0200 0.0200 0.0200 0.0200 50,000 -0.00(-2.91%)
Feb 25, 2020 0.0206 0.0206 0.0206 0 -0.01(-27.46%)
Feb 24, 2020 0.0284 0.0284 0.0284 0.0284 100 +0.01(+42.00%)
Feb 18, 2020 0.0200 0.0200 0.0200 0 -0.01(-29.58%)
Feb 13, 2020 0.0284 0.0284 0.0284 0 +0.01(+32.71%)
Feb 11, 2020 0.0214 0.0214 0.0214 0 -0.01(-26.21%)
Feb 07, 2020 0.0290 0.0290 0.0290 0 +0.01(+45.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 3,000 -0.00(-9.50%)
Feb 04, 2020 0.0221 0.0221 0.0221 0 -0.00(-11.60%)
Jan 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 28, 2020 0.0250 0.0250 0.0250 0 +0.00(+3.73%)
Jan 24, 2020 0.0241 0.0241 0.0241 0 -0.00(-2.03%)
Jan 23, 2020 0.0246 0.0246 0.0246 0.0246 2,250 -0.00(-0.81%)
Jan 22, 2020 0.0248 0.0248 0.0248 0.0248 750 -0.01(-25.08%)
Jan 17, 2020 0.0331 0.0331 0.0331 0 -0.00(-8.06%)
Jan 14, 2020 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jan 08, 2020 0.0360 0.0360 0.0360 0 +0.00(+8.11%)
Jan 07, 2020 0.0347 0.0347 0.0333 0.0333 8,000 -0.00(-0.30%)
Jan 06, 2020 0.0269 0.0338 0.0269 0.0334 20,650 -0.00(-12.34%)
Jan 03, 2020 0.0381 0.0381 0.0381 0.0381 100 +0.02(+71.62%)
Jan 02, 2020 0.0222 0.0222 0.0222 0.0222 500 -0.01(-18.68%)
Dec 31, 2019 0.0273 0.0273 0.0273 0.0273 2,300 +0.00(+0.74%)
Dec 30, 2019 0.0288 0.0288 0.0271 0.0271 950 -0.00(-10.86%)
Dec 27, 2019 0.0317 0.0317 0.0250 0.0304 18,900 +0.01(+68.89%)
Dec 24, 2019 0.0180 0.0180 0.0180 0 -0.00(-18.18%)
Dec 20, 2019 0.0220 0.0220 0.0220 0 -0.01(-26.67%)
Dec 19, 2019 0.0300 0.0300 0.0300 0.0300 375 +0.00(+4.53%)
Dec 18, 2019 0.0287 0.0287 0.0287 0.0287 380 +0.00(+3.99%)
Dec 17, 2019 0.0247 0.0276 0.0247 0.0276 2,936 +0.01(+54.19%)
Dec 16, 2019 0.0179 0.0179 0.0179 0.0179 20,000 -0.01(-38.28%)
Dec 13, 2019 0.0290 0.0290 0.0290 0.0290 9,500 +0.00(+0.00%)
Dec 11, 2019 0.0290 0.0290 0.0290 0 +0.00(+8.61%)
Dec 10, 2019 0.0267 0.0267 0.0267 0.0267 6,000 -0.00(-7.61%)
Dec 06, 2019 0.0289 0.0289 0.0289 0 -0.00(-3.67%)
Dec 03, 2019 0.0300 0.0300 0.0300 0 +0.01(+61.29%)
Dec 02, 2019 0.0186 0.0186 0.0186 0.0186 52,050 +0.00(+16.25%)
Nov 27, 2019 0.0160 0.0160 0.0160 0 -0.00(-4.76%)
Nov 26, 2019 0.0168 0.0168 0.0168 0.0168 1,000 -0.00(-18.45%)
Nov 21, 2019 0.0206 0.0206 0.0206 0 +0.00(+15.73%)
Nov 18, 2019 0.0178 0.0178 0.0178 0 +0.00(+36.92%)
Nov 13, 2019 0.0130 0.0130 0.0130 0 -0.01(-48.00%)
Nov 08, 2019 0.0250 0.0250 0.0250 0 -0.00(-3.10%)
Nov 05, 2019 0.0258 0.0258 0.0258 0 -0.00(-4.44%)
Oct 31, 2019 0.0270 0.0270 0.0270 0 +0.00(+12.50%)
Oct 30, 2019 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+0.00%)
Oct 28, 2019 0.0240 0.0240 0.0240 0 +0.00(+9.09%)
Oct 25, 2019 0.0220 0.0220 0.0220 0.0220 1,000 +0.01(+30.18%)
Oct 15, 2019 0.0169 0.0169 0.0169 0 -0.01(-43.67%)
Oct 14, 2019 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Oct 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2019 0.0290 0.0300 0.0290 0.0300 15,005 +0.00(+0.00%)
Oct 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Oct 03, 2019 0.0275 0.0275 0.0275 50 +0.00(+0.00%)
Sep 25, 2019 0.0275 0.0275 0.0275 0 +0.01(+55.37%)
Sep 24, 2019 0.0177 0.0177 0.0177 0.0177 101 -0.01(-41.00%)
Sep 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+18.58%)
Sep 19, 2019 0.0230 0.0253 0.0217 0.0253 42,890 +0.00(+5.42%)
Sep 18, 2019 0.0332 0.0332 0.0240 0.0240 11,200 -0.01(-27.71%)
Sep 16, 2019 0.0332 0.0332 0.0332 0 +0.00(+0.00%)
Sep 13, 2019 0.0332 0.0332 0.0332 0.0332 25,000 -0.00(-12.40%)
Sep 05, 2019 0.0379 0.0379 0.0379 0 +0.00(+14.85%)
Sep 03, 2019 0.0330 0.0330 0.0330 0 -0.01(-15.38%)
Aug 30, 2019 0.0390 0.0390 0.0390 0.0390 7,000 +0.00(+0.00%)
Aug 29, 2019 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+4.28%)
Aug 28, 2019 0.0349 0.0374 0.0349 0.0374 39,744 +0.00(+3.89%)
Aug 27, 2019 0.0379 0.0379 0.0333 0.0360 8,930 -0.00(-4.26%)
Aug 26, 2019 0.0376 0.0376 0.0376 9 +0.00(+0.00%)
Aug 22, 2019 0.0376 0.0376 0.0376 0 +0.00(+7.43%)
Aug 19, 2019 0.0350 0.0350 0.0350 0 -0.00(-4.11%)
Aug 13, 2019 0.0365 0.0365 0.0365 0 -0.00(-3.69%)
Aug 12, 2019 0.0379 0.0379 0.0379 0.0379 1,500 +0.00(+7.98%)
Aug 08, 2019 0.0351 0.0351 0.0351 0 -0.01(-15.62%)
Jul 31, 2019 0.0416 0.0416 0.0416 0 +0.01(+38.67%)
Jul 29, 2019 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Jul 26, 2019 0.0390 0.0390 0.0390 0.0390 34,000 -0.00(-0.51%)
Jul 24, 2019 0.0392 0.0392 0.0392 0 +0.00(+8.89%)
Jul 19, 2019 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jul 18, 2019 0.0317 0.0360 0.0317 0.0360 14,000 +0.00(+10.77%)
Jul 16, 2019 0.0325 0.0325 0.0325 0 +0.01(+35.42%)
Jul 12, 2019 0.0240 0.0240 0.0240 0 -0.01(-37.98%)
Jul 11, 2019 0.0387 0.0387 0.0355 0.0387 28,078 +0.01(+56.68%)
Jul 09, 2019 0.0247 0.0247 0.0247 0 +0.00(+0.00%)
Jul 05, 2019 0.0247 0.0247 0.0247 0 -0.01(-29.02%)
Jun 28, 2019 0.0348 0.0348 0.0348 0 +0.01(+45.00%)
Jun 20, 2019 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Jun 19, 2019 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Jun 17, 2019 0.0200 0.0200 0.0200 0 -0.01(-37.50%)
Jun 13, 2019 0.0320 0.0320 0.0320 0 +0.00(+5.96%)
Jun 12, 2019 0.0302 0.0302 0.0302 0.0302 5,000 -0.00(-8.48%)
Jun 11, 2019 0.0330 0.0330 0.0330 0.0330 4,000 +0.01(+35.25%)
Jun 10, 2019 0.0244 0.0244 0.0244 2 +0.00(+0.00%)
Jun 07, 2019 0.0300 0.0300 0.0244 0.0244 2,200 -0.01(-21.04%)
Jun 03, 2019 0.0309 0.0309 0.0309 0 -0.01(-18.68%)
May 30, 2019 0.0380 0.0380 0.0380 0 +0.01(+22.98%)
May 24, 2019 0.0309 0.0309 0.0309 0 -0.01(-18.68%)
May 22, 2019 0.0380 0.0380 0.0380 0 +0.02(+90.00%)
May 20, 2019 0.0200 0.0200 0.0200 0 -0.01(-28.57%)
May 17, 2019 0.0391 0.0391 0.0280 0.0280 5,000 -0.01(-27.08%)
May 14, 2019 0.0384 0.0384 0.0384 0 +0.01(+60.00%)
May 13, 2019 0.0240 0.0240 0.0240 0.0240 250 -0.00(-0.41%)
May 10, 2019 0.0241 0.0241 0.0241 0.0241 1,000 +0.00(+8.56%)
May 06, 2019 0.0222 0.0222 0.0222 0 -0.00(-7.50%)
Apr 29, 2019 0.0240 0.0240 0.0240 0 -0.01(-36.84%)
Apr 24, 2019 0.0380 0.0380 0.0380 0 +0.00(+1.60%)
Apr 23, 2019 0.0374 0.0374 0.0374 0.0374 1,800 +0.00(+0.00%)
Apr 22, 2019 0.0374 0.0374 0.0374 0.0374 1,000 -0.00(-0.53%)
Apr 18, 2019 0.0409 0.0410 0.0376 0.0376 18,000 +0.00(+13.94%)
Apr 17, 2019 0.0330 0.0330 0.0330 0.0330 4,500 +0.00(+0.00%)
Apr 12, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Apr 11, 2019 0.0338 0.0338 0.0329 0.0329 10,000 -0.00(-8.61%)
Apr 08, 2019 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Apr 05, 2019 0.0360 0.0384 0.0360 0.0360 34,700 +0.01(+29.03%)
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.