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 (%)
Aug 31, 2021 0.0426 0.0453 0.0426 0.0450 40,000 +0.01(+15.98%)
Aug 30, 2021 0.0425 0.0490 0.0388 0.0388 101,217 -0.01(-13.78%)
Aug 27, 2021 0.0425 0.0450 0.0400 0.0450 45,400 +0.01(+16.58%)
Aug 26, 2021 0.0357 0.0425 0.0357 0.0386 93,902 +0.00(+8.43%)
Aug 25, 2021 0.0421 0.0490 0.0356 0.0356 17,600 -0.01(-22.27%)
Aug 24, 2021 0.0400 0.0458 0.0380 0.0458 40,400 +0.01(+14.50%)
Aug 23, 2021 0.0351 0.0404 0.0350 0.0400 524,459 +0.00(+8.11%)
Aug 20, 2021 0.0375 0.0380 0.0350 0.0370 50,266 +0.00(+5.71%)
Aug 19, 2021 0.0375 0.0377 0.0350 0.0350 118,520 -0.00(-1.41%)
Aug 18, 2021 0.0400 0.0477 0.0355 0.0355 134,876 -0.00(-8.51%)
Aug 17, 2021 0.0400 0.0400 0.0388 0.0388 26,306 -0.00(-3.00%)
Aug 16, 2021 0.0490 0.0490 0.0389 0.0400 106,545 -0.01(-18.37%)
Aug 13, 2021 0.0360 0.0490 0.0360 0.0490 25,000 +0.01(+22.50%)
Aug 12, 2021 0.0391 0.0400 0.0391 0.0400 10,400 +0.00(+2.30%)
Aug 11, 2021 0.0391 0.0391 0.0391 0.0391 1,200 -0.01(-16.63%)
Aug 10, 2021 0.0469 0.0469 0.0390 0.0469 125,100 -0.00(-6.20%)
Aug 09, 2021 0.0355 0.0500 0.0355 0.0500 155,262 +0.01(+11.11%)
Aug 05, 2021 0.0450 0.0450 0.0450 0 -0.00(-7.79%)
Aug 04, 2021 0.0490 0.0490 0.0488 0.0488 37,590 -0.00(-2.20%)
Aug 03, 2021 0.0488 0.0499 0.0488 0.0499 7,500 +0.01(+38.61%)
Aug 02, 2021 0.0360 0.0360 0.0360 0.0360 4,107 -0.01(-20.35%)
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%)
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.