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

Klondike Silver Corp (OP: KLSVF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 8, 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 (%)
Feb 28, 2022 0.1238 0.1238 0.0476 0.0549 66,001 +0.01(+30.71%)
Feb 25, 2022 0.0501 0.0504 0.0420 0.0420 11,000 +0.00(+10.53%)
Feb 24, 2022 0.0513 0.0513 0.0380 0.0380 10,190 -0.01(-18.28%)
Feb 22, 2022 0.0465 0 +0.01(+15.96%)
Feb 18, 2022 0.0401 0 -0.00(-4.30%)
Feb 17, 2022 0.0419 0.0499 0.0419 0.0419 31,640 -0.01(-13.61%)
Feb 16, 2022 0.0450 0.0485 0.0450 0.0485 25,000 +0.01(+12.53%)
Feb 14, 2022 0.0431 0 +0.00(+5.12%)
Feb 11, 2022 0.0410 0.0410 0.0410 0.0410 11,200 +0.00(+0.00%)
Feb 09, 2022 0.0410 0 +0.00(+2.50%)
Feb 07, 2022 0.0400 0 +0.00(+0.00%)
Feb 03, 2022 0.0400 0 -0.00(-6.10%)
Feb 02, 2022 0.0450 0.0450 0.0426 0.0426 29,224 +0.00(+4.93%)
Feb 01, 2022 0.0433 0.0433 0.0401 0.0406 65,440 -0.01(-15.06%)
Jan 31, 2022 0.0455 0.0478 0.0432 0.0478 7,160 -0.00(-0.83%)
Jan 28, 2022 0.0482 0.0482 0.0482 0.0482 5,000 +0.00(+10.80%)
Jan 27, 2022 0.0430 0.0509 0.0430 0.0435 33,300 -0.00(-7.64%)
Jan 26, 2022 0.0430 0.0471 0.0430 0.0471 27,086 -0.00(-8.19%)
Jan 25, 2022 0.0220 0.0513 0.0220 0.0513 29,225 +0.01(+11.52%)
Jan 24, 2022 0.0460 0.0460 0.0451 0.0460 18,000 -0.00(-8.00%)
Jan 21, 2022 0.0427 0.0513 0.0423 0.0500 4,600 +0.01(+11.11%)
Jan 20, 2022 0.0450 0.0450 0.0450 0.0450 9,001 -0.01(-11.59%)
Jan 19, 2022 0.0448 0.0516 0.0448 0.0509 18,750 +0.00(+8.30%)
Jan 18, 2022 0.0470 0.0470 0.0470 0.0470 219 +0.00(+0.21%)
Jan 14, 2022 0.0469 0 +0.01(+15.52%)
Jan 13, 2022 0.0470 0.0470 0.0386 0.0406 20,265 +0.00(+10.03%)
Jan 12, 2022 0.0325 0.0369 0.0325 0.0369 53,000 -0.01(-20.65%)
Jan 10, 2022 0.0465 0.0465 0.0465 0 +0.00(+0.00%)
Jan 07, 2022 0.0364 0.0465 0.0364 0.0465 40,200 +0.00(+4.03%)
Jan 06, 2022 0.0381 0.0447 0.0381 0.0447 16,400 +0.00(+2.29%)
Jan 05, 2022 0.0466 0.0466 0.0437 0.0437 17,671 +0.00(+0.46%)
Jan 04, 2022 0.0435 0.0435 0.0435 0.0435 600 +0.01(+13.28%)
Dec 31, 2021 0.0384 0.0384 0.0384 0 -0.01(-18.30%)
Dec 30, 2021 0.0362 0.0470 0.0362 0.0470 55,650 +0.01(+21.45%)
Dec 29, 2021 0.0399 0.0411 0.0381 0.0387 12,651 -0.00(-3.25%)
Dec 28, 2021 0.0390 0.0400 0.0390 0.0400 12,500 +0.00(+14.29%)
Dec 27, 2021 0.0470 0.0500 0.0310 0.0350 107,000 -0.01(-22.22%)
Dec 23, 2021 0.0391 0.0450 0.0390 0.0450 452,700 -0.00(-2.60%)
Dec 22, 2021 0.0400 0.0462 0.0384 0.0462 59,700 -0.00(-7.60%)
Dec 21, 2021 0.0400 0.0500 0.0376 0.0500 91,750 +0.01(+20.77%)
Dec 20, 2021 0.0414 0.0414 0.0396 0.0414 17,400 -0.00(-5.26%)
Dec 17, 2021 0.0458 0.0458 0.0437 0.0437 25,000 +0.00(+9.25%)
Dec 16, 2021 0.0400 0.0463 0.0400 0.0400 3,082 +0.00(+3.36%)
Dec 15, 2021 0.0400 0.0400 0.0373 0.0387 471,530 +0.00(+2.38%)
Dec 14, 2021 0.0443 0.0462 0.0378 0.0378 26,350 -0.01(-24.40%)
Dec 13, 2021 0.0110 0.0500 0.0110 0.0500 357,739 +0.00(+0.00%)
Dec 10, 2021 0.0423 0.0500 0.0400 0.0500 101,150 +0.01(+22.85%)
Dec 09, 2021 0.0401 0.0436 0.0401 0.0407 77,274 -0.00(-6.86%)
Dec 07, 2021 0.0437 0.0437 0.0437 0 +0.00(+7.90%)
Dec 06, 2021 0.0401 0.0432 0.0401 0.0405 20,191 +0.00(+1.25%)
Dec 03, 2021 0.0414 0.0441 0.0400 0.0400 90,458 +0.00(+0.00%)
Dec 02, 2021 0.0400 0.0462 0.0400 0.0400 6,550 -0.00(-11.11%)
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.