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 (%)
Jul 30, 2021 0.0452 0.0452 0.0392 0.0452 28,000 +0.00(+4.39%)
Jul 29, 2021 0.0498 0.0510 0.0433 0.0433 16,090 +0.01(+13.95%)
Jul 28, 2021 0.0380 0.0380 0.0380 0.0380 3,180 +0.00(+0.00%)
Jul 27, 2021 0.0400 0.0448 0.0380 0.0380 50,125 -0.00(-6.63%)
Jul 26, 2021 0.0330 0.0420 0.0330 0.0407 309,914 +0.00(+0.49%)
Jul 23, 2021 0.0420 0.0455 0.0390 0.0405 135,006 -0.00(-1.70%)
Jul 22, 2021 0.0425 0.0425 0.0412 0.0412 11,308 +0.00(+0.49%)
Jul 21, 2021 0.0380 0.0445 0.0380 0.0410 111,257 +0.00(+10.22%)
Jul 20, 2021 0.0400 0.0510 0.0330 0.0372 1,366,538 -0.01(-22.82%)
Jul 19, 2021 0.0400 0.0500 0.0350 0.0482 264,317 +0.01(+20.50%)
Jul 16, 2021 0.0462 0.0487 0.0400 0.0400 57,500 -0.00(-6.32%)
Jul 15, 2021 0.0432 0.0432 0.0400 0.0427 27,315 -0.00(-2.73%)
Jul 14, 2021 0.0430 0.0505 0.0430 0.0439 157,725 -0.01(-17.17%)
Jul 12, 2021 0.0530 0.0530 0.0530 0 +0.01(+20.45%)
Jul 09, 2021 0.0410 0.0440 0.0410 0.0440 14,520 -0.00(-8.14%)
Jul 08, 2021 0.0498 0.0504 0.0429 0.0479 756,110 -0.00(-4.20%)
Jul 07, 2021 0.0470 0.0500 0.0470 0.0500 82,400 +0.01(+11.11%)
Jul 06, 2021 0.0500 0.0500 0.0450 0.0450 493,694 -0.01(-10.00%)
Jul 02, 2021 0.0560 0.0560 0.0500 0.0500 79,591 +0.00(+0.00%)
Jul 01, 2021 0.0500 0.0500 0.0500 0.0500 5,868 +0.00(+0.00%)
Jun 30, 2021 0.0551 0.0600 0.0500 0.0500 28,044 +0.00(+0.00%)
Jun 29, 2021 0.0590 0.0590 0.0500 0.0500 98,790 -0.00(-5.66%)
Jun 28, 2021 0.0625 0.0625 0.0530 0.0530 97,385 -0.00(-0.93%)
Jun 25, 2021 0.0530 0.0575 0.0530 0.0535 43,020 +0.00(+0.94%)
Jun 24, 2021 0.0566 0.0581 0.0517 0.0530 35,575 -0.00(-7.02%)
Jun 23, 2021 0.0564 0.0570 0.0564 0.0570 7,830 -0.00(-5.00%)
Jun 22, 2021 0.0514 0.0600 0.0514 0.0600 41,515 +0.01(+13.21%)
Jun 21, 2021 0.0535 0.0605 0.0514 0.0530 195,416 -0.01(-15.87%)
Jun 18, 2021 0.0577 0.0630 0.0577 0.0630 29,950 +0.01(+9.19%)
Jun 17, 2021 0.0580 0.0581 0.0540 0.0577 128,705 +0.00(+3.04%)
Jun 16, 2021 0.0650 0.0650 0.0546 0.0560 37,522 +0.00(+3.51%)
Jun 15, 2021 0.0620 0.0650 0.0540 0.0541 88,242 -0.01(-12.32%)
Jun 14, 2021 0.0565 0.0625 0.0565 0.0617 16,925 -0.00(-0.48%)
Jun 11, 2021 0.0567 0.0650 0.0567 0.0620 24,135 -0.00(-6.20%)
Jun 10, 2021 0.0661 0.0661 0.0506 0.0661 649,510 +0.01(+8.90%)
Jun 09, 2021 0.0677 0.0677 0.0607 0.0607 137,355 -0.01(-10.07%)
Jun 08, 2021 0.0661 0.0719 0.0660 0.0675 25,003 +0.00(+3.69%)
Jun 07, 2021 0.0650 0.0750 0.0650 0.0651 10,502 +0.00(+0.00%)
Jun 04, 2021 0.0750 0.0750 0.0651 0.0651 57,801 -0.00(-1.36%)
Jun 03, 2021 0.0740 0.0740 0.0660 0.0660 96,734 -0.01(-11.88%)
Jun 02, 2021 0.0725 0.0749 0.0690 0.0749 71,421 +0.00(+7.00%)
Jun 01, 2021 0.0680 0.0800 0.0680 0.0700 154,643 -0.00(-4.63%)
May 28, 2021 0.0750 0.0750 0.0700 0.0734 138,620 +0.00(+4.86%)
May 27, 2021 0.0750 0.0800 0.0658 0.0700 450,589 +0.00(+0.00%)
May 26, 2021 0.0750 0.0750 0.0658 0.0700 179,468 -0.01(-16.57%)
May 25, 2021 0.0772 0.0950 0.0704 0.0839 466,493 -0.01(-6.78%)
May 24, 2021 0.0750 0.0900 0.0700 0.0900 1,035,539 +0.02(+27.30%)
May 21, 2021 0.0751 0.0751 0.0650 0.0707 147,180 -0.01(-8.77%)
May 20, 2021 0.0720 0.0800 0.0700 0.0775 126,459 -0.00(-0.77%)
May 19, 2021 0.0744 0.0950 0.0700 0.0781 415,292 +0.01(+10.00%)
May 18, 2021 0.0800 0.0800 0.0700 0.0710 230,598 -0.00(-5.96%)
May 17, 2021 0.0700 0.0800 0.0667 0.0755 465,555 +0.01(+11.03%)
May 14, 2021 0.0700 0.0700 0.0670 0.0680 118,310 +0.00(+0.00%)
May 13, 2021 0.0660 0.0700 0.0660 0.0680 58,333 +0.00(+0.00%)
May 12, 2021 0.0760 0.0775 0.0680 0.0680 377,750 -0.01(-12.26%)
May 11, 2021 0.0750 0.0775 0.0660 0.0775 588,502 +0.00(+0.65%)
May 10, 2021 0.0800 0.0800 0.0650 0.0770 309,129 +0.01(+10.00%)
May 07, 2021 0.0700 0.0712 0.0625 0.0700 365,817 +0.00(+0.00%)
May 06, 2021 0.0685 0.0700 0.0580 0.0700 253,783 +0.01(+20.69%)
May 05, 2021 0.0700 0.0700 0.0562 0.0580 26,827 +0.00(+1.75%)
May 04, 2021 0.0561 0.0600 0.0540 0.0570 105,046 -0.00(-4.84%)
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.