Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondike Silver Corp (OP: KLSVF )

0.0310 -0.0040 (-11.43%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 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 (%)
Dec 30, 2022 0.0350 0.0350 0.0300 0.0350 67,558 +0.00(+0.00%)
Dec 29, 2022 0.0350 0.0350 0.0312 0.0350 136,730 +0.00(+0.00%)
Dec 28, 2022 0.0350 0.0350 0.0280 0.0350 154,250 +0.00(+0.00%)
Dec 27, 2022 0.0300 0.0350 0.0280 0.0350 48,130 +0.00(+0.00%)
Dec 23, 2022 0.0350 0.0350 0.0350 0.0350 646 +0.00(+0.00%)
Dec 22, 2022 0.0300 0.0350 0.0300 0.0350 22,000 +0.00(+12.90%)
Dec 21, 2022 0.0310 0.0310 0.0305 0.0310 110,908 -0.00(-6.06%)
Dec 20, 2022 0.0330 0.0330 0.0330 0.0330 16,000 +0.00(+6.11%)
Dec 19, 2022 0.0400 0.0400 0.0311 0.0311 12,697 +0.00(+3.67%)
Dec 16, 2022 0.0300 0.0300 0.0300 0.0300 125 -0.00(-9.09%)
Dec 15, 2022 0.0332 0.0375 0.0300 0.0330 169,382 -0.00(-0.60%)
Dec 14, 2022 0.0332 0.0332 0.0332 0.0332 10,360 -0.00(-2.35%)
Dec 13, 2022 0.0380 0.0380 0.0340 0.0340 34,360 -0.01(-15.00%)
Dec 12, 2022 0.0400 0.0400 0.0400 0.0400 162,500 +0.01(+25.00%)
Dec 09, 2022 0.0320 0.0320 0.0320 0.0320 30,000 -0.01(-20.00%)
Dec 07, 2022 0.0400 0 +0.00(+14.29%)
Dec 06, 2022 0.0366 0.0366 0.0350 0.0350 8,250 +0.00(+0.00%)
Dec 05, 2022 0.0400 0.0400 0.0350 0.0350 24,014 -0.00(-12.50%)
Dec 02, 2022 0.0350 0.0400 0.0350 0.0400 23,000 +0.00(+14.29%)
Dec 01, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 30, 2022 0.0400 0.0400 0.0350 0.0350 1,265 -0.00(-10.26%)
Nov 29, 2022 0.0360 0.0390 0.0360 0.0390 11,891 +0.00(+8.33%)
Nov 28, 2022 0.0380 0.0400 0.0360 0.0360 83,690 -0.00(-10.00%)
Nov 23, 2022 0.0400 7,875 -0.00(-9.09%)
Nov 22, 2022 0.0440 0.0440 0.0440 0.0440 4,494 -0.00(-1.12%)
Nov 21, 2022 0.0450 0.0480 0.0445 0.0445 23,298 +0.01(+18.98%)
Nov 18, 2022 0.0370 0.0375 0.0352 0.0374 87,010 +0.00(+6.86%)
Nov 17, 2022 0.0350 0.0388 0.0350 0.0350 50,480 +0.00(+2.94%)
Nov 16, 2022 0.0400 0.0420 0.0340 0.0340 198,379 -0.01(-14.79%)
Nov 15, 2022 0.0399 0.0399 0.0399 0.0399 47,000 +0.00(+0.00%)
Nov 14, 2022 0.0340 0.0400 0.0340 0.0399 129,000 +0.01(+28.71%)
Nov 11, 2022 0.0360 0.0360 0.0310 0.0310 5,050 -0.00(-13.89%)
Nov 10, 2022 0.0360 0.0360 0.0300 0.0360 111,410 +0.01(+20.00%)
Nov 09, 2022 0.0360 0.0360 0.0300 0.0300 1,502 -0.01(-16.67%)
Nov 08, 2022 0.0360 0.0360 0.0360 0.0360 100 +0.00(+0.00%)
Nov 07, 2022 0.0360 0.0360 0.0360 0.0360 7,007 +0.00(+0.00%)
Nov 04, 2022 0.0350 0.0360 0.0340 0.0360 51,596 +0.00(+2.86%)
Nov 03, 2022 0.0310 0.0350 0.0310 0.0350 83,171 -0.00(-12.50%)
Nov 02, 2022 0.0400 0.0400 0.0400 0.0400 10,018 +0.00(+0.00%)
Nov 01, 2022 0.0310 0.0400 0.0310 0.0400 85,489 +0.00(+10.80%)
Oct 31, 2022 0.0300 0.0361 0.0300 0.0361 6,145 -0.00(-1.10%)
Oct 28, 2022 0.0365 0.0365 0.0300 0.0365 82,000 +0.00(+0.00%)
Oct 27, 2022 0.0365 0.0365 0.0365 0.0365 58,000 +0.00(+0.00%)
Oct 26, 2022 0.0365 0.0365 0.0365 0.0365 1,001 +0.00(+0.00%)
Oct 24, 2022 0.0365 0 +0.00(+0.00%)
Oct 21, 2022 0.0365 0.0365 0.0365 0.0365 2,800 -0.00(-0.54%)
Oct 20, 2022 0.0400 0.0400 0.0367 0.0367 24,350 +0.00(+4.26%)
Oct 18, 2022 0.0352 0 -0.00(-6.38%)
Oct 17, 2022 0.0350 0.0376 0.0350 0.0376 23,524 +0.00(+7.43%)
Oct 14, 2022 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+9.38%)
Oct 13, 2022 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+2.89%)
Oct 12, 2022 0.0300 0.0311 0.0300 0.0311 75,154 -0.00(-11.14%)
Oct 11, 2022 0.0350 0.0397 0.0350 0.0350 246,150 +0.00(+12.90%)
Oct 10, 2022 0.0310 0.0310 0.0310 0.0310 54,164 +0.00(+3.33%)
Oct 07, 2022 0.0353 0.0480 0.0300 0.0300 82,800 -0.01(-25.00%)
Oct 06, 2022 0.0350 0.0440 0.0332 0.0400 75,686 -0.00(-8.88%)
Oct 05, 2022 0.0380 0.0449 0.0300 0.0439 502,194 +0.00(+4.52%)
Oct 04, 2022 0.0449 0.0449 0.0320 0.0420 158,402 +0.01(+31.25%)
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.