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 28, 2024 0.0200 0.0250 0.0195 0.0250 55,290 +0.00(+13.64%)
Mar 27, 2024 0.0220 0.0220 0.0220 0.0220 2,000 +0.00(+0.00%)
Mar 26, 2024 0.0220 0.0220 0.0220 0.0220 25,301 +0.00(+10.00%)
Mar 22, 2024 0.0200 0 +0.00(+11.11%)
Mar 21, 2024 0.0180 0.0280 0.0180 0.0180 5,090 -0.00(-18.18%)
Mar 20, 2024 0.0181 0.0220 0.0181 0.0220 15,983 +0.00(+22.22%)
Mar 18, 2024 0.0180 0 -0.01(-28.00%)
Mar 15, 2024 0.0223 0.0260 0.0223 0.0250 77,990 +0.00(+12.11%)
Mar 14, 2024 0.0200 0.0223 0.0200 0.0223 54,750 -0.00(-14.23%)
Mar 13, 2024 0.0260 0.0260 0.0260 0.0260 40,000 +0.00(+0.00%)
Mar 12, 2024 0.0260 0.0260 0.0260 0.0260 40,000 -0.00(-13.33%)
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 07, 2024 0.0300 0 +0.00(+9.09%)
Mar 06, 2024 0.0221 0.0275 0.0221 0.0275 79,000 +0.00(+5.77%)
Mar 05, 2024 0.0250 0.0260 0.0250 0.0260 34,102 +0.00(+23.81%)
Mar 04, 2024 0.0185 0.0250 0.0185 0.0210 38,050 -0.00(-16.00%)
Mar 01, 2024 0.0300 0.0300 0.0249 0.0250 6,560 +0.01(+28.21%)
Feb 29, 2024 0.0221 0.0250 0.0150 0.0195 439,205 -0.01(-22.00%)
Feb 28, 2024 0.0240 0.0260 0.0200 0.0250 383,444 +0.01(+78.57%)
Feb 26, 2024 0.0140 880 -0.01(-36.36%)
Feb 22, 2024 0.0220 0 -0.00(-13.73%)
Feb 21, 2024 0.0259 0.0259 0.0255 0.0255 55,000 -0.00(-15.00%)
Feb 20, 2024 0.0140 0.0300 0.0140 0.0300 209,227 +0.00(+0.33%)
Feb 15, 2024 0.0299 0 +0.01(+49.50%)
Feb 14, 2024 0.0225 0.0300 0.0151 0.0200 63,934 -0.00(-13.04%)
Feb 12, 2024 0.0230 0 +0.01(+52.32%)
Feb 09, 2024 0.0151 0.0179 0.0151 0.0151 11,700 -0.00(-0.66%)
Feb 08, 2024 0.0151 0.0152 0.0151 0.0152 25,000 -0.00(-20.00%)
Feb 05, 2024 0.0190 0 -0.00(-5.00%)
Feb 02, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Feb 01, 2024 0.0200 0.0200 0.0151 0.0200 119,000 -0.01(-33.33%)
Jan 30, 2024 0.0300 0 +0.00(+0.00%)
Jan 29, 2024 0.0200 0.0300 0.0200 0.0300 5,137 +0.00(+0.00%)
Jan 25, 2024 0.0300 0 +0.00(+0.00%)
Jan 24, 2024 0.0223 0.0300 0.0223 0.0300 245,400 +0.00(+10.29%)
Jan 23, 2024 0.0200 0.0272 0.0200 0.0272 44,587 +0.01(+81.33%)
Jan 22, 2024 0.0223 0.0223 0.0150 0.0150 459,447 -0.01(-25.00%)
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 7,000 -0.01(-22.78%)
Jan 17, 2024 0.0259 0 +0.01(+29.50%)
Jan 16, 2024 0.0270 0.0270 0.0200 0.0200 66,500 -0.01(-33.33%)
Jan 05, 2024 0.0300 0 +0.00(+0.33%)
Jan 04, 2024 0.0299 0.0299 0.0299 0.0299 22,950 +0.00(+19.12%)
Jan 02, 2024 0.0251 0 -0.00(-10.36%)
Dec 29, 2023 0.0264 0.0280 0.0250 0.0280 61,447 +0.00(+12.00%)
Dec 27, 2023 0.0250 5,400 -0.00(-0.40%)
Dec 22, 2023 0.0251 0 -0.00(-3.46%)
Dec 20, 2023 0.0260 0 -0.00(-10.03%)
Dec 19, 2023 0.0290 0.0290 0.0261 0.0289 95,172 -0.00(-0.34%)
Dec 18, 2023 0.0290 0.0290 0.0290 0.0290 7,148 +0.00(+12.84%)
Dec 13, 2023 0.0257 0 +0.00(+2.80%)
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 10,317 -0.00(-0.40%)
Dec 11, 2023 0.0333 0.0333 0.0251 0.0251 10,900 +0.00(+0.40%)
Dec 08, 2023 0.0331 0.0333 0.0250 0.0250 46,000 -0.00(-0.40%)
Dec 07, 2023 0.0350 0.0360 0.0251 0.0251 102,150 -0.01(-30.28%)
Dec 06, 2023 0.0350 0.0360 0.0350 0.0360 132,020 -0.00(-2.44%)
Dec 04, 2023 0.0369 10,000 +0.00(+2.50%)
Dec 01, 2023 0.0290 0.0360 0.0250 0.0360 193,156 +0.01(+20.00%)
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 4,700 +0.00(+0.00%)
Nov 29, 2023 0.0261 0.0300 0.0261 0.0300 184,351 +0.00(+14.50%)
Nov 28, 2023 0.0256 0.0262 0.0256 0.0262 132,000 +0.00(+6.94%)
Nov 21, 2023 0.0245 3,000 +0.00(+0.00%)
Nov 17, 2023 0.0245 2,000 +0.00(+6.52%)
Nov 15, 2023 0.0230 0 +0.00(+15.00%)
Nov 13, 2023 0.0200 0 +0.00(+0.00%)
Nov 03, 2023 0.0200 0 +0.00(+0.00%)
Nov 02, 2023 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+11.11%)
Nov 01, 2023 0.0180 0.0186 0.0180 0.0180 8,310 -0.00(-3.23%)
Oct 25, 2023 0.0186 0 -0.00(-14.68%)
Oct 24, 2023 0.0185 0.0218 0.0185 0.0218 20,000 +0.00(+21.11%)
Oct 19, 2023 0.0180 0 -0.00(-5.26%)
Oct 18, 2023 0.0190 0.0190 0.0190 0.0190 52,631 -0.00(-9.52%)
Oct 17, 2023 0.0210 0.0210 0.0210 0.0210 950 -0.00(-16.00%)
Oct 16, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Oct 13, 2023 0.0250 0.0250 0.0190 0.0250 112,100 +0.01(+25.00%)
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0220 0.0200 0.0200 25,250 +0.00(+5.26%)
Oct 10, 2023 0.0190 0.0190 0.0190 0.0190 15,000 -0.00(-5.00%)
Oct 09, 2023 0.0183 0.0200 0.0183 0.0200 53,000 -0.00(-16.67%)
Oct 06, 2023 0.0240 0.0240 0.0240 0.0240 67,000 +0.00(+20.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 78,380 +0.00(+0.00%)
Oct 02, 2023 0.0200 10,000 +0.00(+0.00%)
Sep 27, 2023 0.0200 0 -0.00(-16.67%)
Sep 26, 2023 0.0240 0.0240 0.0240 0.0240 3,000 +0.00(+9.09%)
Sep 25, 2023 0.0230 0.0240 0.0220 0.0220 10,019 +0.00(+0.00%)
Sep 22, 2023 0.0220 0.0220 0.0220 0.0220 5,000 -0.00(-8.33%)
Sep 20, 2023 0.0240 0 +0.00(+2.13%)
Sep 19, 2023 0.0249 0.0250 0.0235 0.0235 22,950 +0.00(+17.50%)
Sep 18, 2023 0.0200 0.0222 0.0200 0.0200 76,041 +0.00(+0.00%)
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 100 -0.00(-16.67%)
Sep 12, 2023 0.0240 0 -0.00(-16.96%)
Sep 11, 2023 0.0289 0.0289 0.0289 0.0289 30,000 +0.01(+22.98%)
Sep 08, 2023 0.0235 0.0235 0.0235 0.0235 220 -0.01(-18.97%)
Sep 06, 2023 0.0290 0 +0.01(+31.82%)
Sep 05, 2023 0.0220 0.0221 0.0200 0.0220 203,338 -0.00(-0.45%)
Sep 01, 2023 0.0240 0.0240 0.0220 0.0221 18,200 -0.01(-23.79%)
Aug 29, 2023 0.0290 0 +0.00(+11.54%)
Aug 28, 2023 0.0239 0.0280 0.0239 0.0260 106,714 +0.00(+16.59%)
Aug 23, 2023 0.0223 0 +0.00(+0.00%)
Aug 22, 2023 0.0223 0.0223 0.0223 0.0223 6,000 -0.01(-25.42%)
Aug 18, 2023 0.0299 0 +0.00(+0.00%)
Aug 17, 2023 0.0259 0.0299 0.0220 0.0299 17,813 +0.00(+0.00%)
Aug 16, 2023 0.0250 0.0300 0.0220 0.0299 182,613 +0.00(+0.00%)
Aug 15, 2023 0.0280 0.0299 0.0280 0.0299 37,714 +0.00(+0.00%)
Aug 11, 2023 0.0299 3,000 +0.00(+0.00%)
Aug 10, 2023 0.0299 0.0299 0.0299 0.0299 9,900 +0.00(+4.55%)
Aug 09, 2023 0.0266 0.0300 0.0200 0.0286 143,451 +0.00(+7.52%)
Aug 08, 2023 0.0270 0.0300 0.0266 0.0266 70,370 -0.00(-11.33%)
Aug 07, 2023 0.0300 0.0300 0.0300 0.0300 2,100 +0.00(+7.14%)
Aug 04, 2023 0.0330 0.0398 0.0265 0.0280 233,850 -0.00(-6.98%)
Aug 03, 2023 0.0380 0.0398 0.0297 0.0301 171,568 -0.02(-38.57%)
Aug 02, 2023 0.0250 0.0490 0.0250 0.0490 687,087 +0.02(+81.48%)
Aug 01, 2023 0.0270 0.0270 0.0270 0.0270 29,000 -0.00(-10.00%)
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 26,400 +0.00(+13.21%)
Jul 27, 2023 0.0265 0 -0.00(-1.49%)
Jul 26, 2023 0.0300 0.0300 0.0269 0.0269 35,500 -0.00(-5.61%)
Jul 24, 2023 0.0285 500 -0.00(-8.06%)
Jul 20, 2023 0.0310 0 +0.00(+0.00%)
Jul 19, 2023 0.0240 0.0399 0.0240 0.0310 77,100 -0.00(-12.43%)
Jul 18, 2023 0.0228 0.0400 0.0228 0.0354 56,000 +0.01(+18.00%)
Jul 17, 2023 0.0228 0.0300 0.0228 0.0300 39,001 -0.00(-3.23%)
Jul 14, 2023 0.0342 0.0400 0.0310 0.0310 111,000 +0.00(+3.33%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 10,400 +0.01(+31.58%)
Jul 12, 2023 0.0200 0.0353 0.0200 0.0228 69,945 -0.01(-33.33%)
Jul 11, 2023 0.0285 0.0342 0.0285 0.0342 17,350 +0.01(+36.80%)
Jul 10, 2023 0.0275 0.0276 0.0226 0.0250 140,150 -0.00(-10.07%)
Jul 07, 2023 0.0250 0.0350 0.0217 0.0278 402,926 -0.00(-0.71%)
Jul 06, 2023 0.0300 0.0300 0.0280 0.0280 7,000 +0.01(+36.59%)
Jul 05, 2023 0.0205 0.0205 0.0205 0.0205 14,000 +0.00(+2.50%)
Jul 03, 2023 0.0200 0.0200 0.0200 0.0200 125 -0.00(-11.89%)
Jun 30, 2023 0.0280 0.0280 0.0227 0.0227 48,000 -0.00(-1.30%)
Jun 29, 2023 0.0230 0.0230 0.0230 0.0230 15,000 -0.01(-23.33%)
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.01(+27.66%)
Jun 27, 2023 0.0300 0.0300 0.0200 0.0235 26,431 +0.00(+6.82%)
Jun 23, 2023 0.0220 0 -0.00(-3.51%)
Jun 22, 2023 0.0228 0.0228 0.0228 0.0228 37,000 +0.00(+9.09%)
Jun 21, 2023 0.0209 0.0209 0.0209 0.0209 20,075 -0.01(-20.23%)
Jun 15, 2023 0.0262 0 -0.00(-6.76%)
May 08, 2023 0.0281 0.0281 0.0281 0.0281 46,000 -0.01(-17.35%)
May 05, 2023 0.0340 0.0340 0.0340 0.0340 2,540 -0.00(-2.86%)
May 04, 2023 0.0345 0.0350 0.0310 0.0350 22,000 -0.00(-2.78%)
May 03, 2023 0.0300 0.0360 0.0300 0.0360 3,000 +0.00(+0.28%)
May 01, 2023 0.0359 0 -0.00(-2.97%)
Apr 27, 2023 0.0370 0 +0.01(+22.92%)
Apr 25, 2023 0.0301 0 +0.00(+0.33%)
Apr 24, 2023 0.0300 0.0300 0.0300 0.0300 80,000 -0.01(-22.68%)
Apr 19, 2023 0.0388 0 -0.00(-2.51%)
Apr 14, 2023 0.0398 18 +0.00(+13.71%)
Apr 13, 2023 0.0350 0.0350 0.0300 0.0350 76,757 -0.00(-6.17%)
Apr 12, 2023 0.0420 0.0420 0.0373 0.0373 62,555 -0.00(-5.09%)
Apr 11, 2023 0.0300 0.0393 0.0300 0.0393 129,560 +0.01(+31.00%)
Apr 10, 2023 0.0333 0.0333 0.0262 0.0300 271,100 -0.01(-21.87%)
Apr 06, 2023 0.0360 0.0399 0.0261 0.0384 41,000 +0.00(+9.71%)
Apr 05, 2023 0.0395 0.0395 0.0290 0.0350 133,234 +0.00(+0.00%)
Apr 04, 2023 0.0328 0.0385 0.0300 0.0350 137,958 -0.00(-0.85%)
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.