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 (%)
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%)
Oct 03, 2022 0.0400 0.0420 0.0300 0.0320 468,255 +0.00(+0.00%)
Sep 30, 2022 0.0358 0.0358 0.0320 0.0320 6,501 -0.00(-13.51%)
Sep 29, 2022 0.0354 0.0370 0.0320 0.0370 99,000 +0.00(+15.62%)
Sep 28, 2022 0.0375 0.0375 0.0320 0.0320 66,000 +0.00(+12.28%)
Sep 27, 2022 0.0280 0.0376 0.0280 0.0285 81,445 -0.00(-12.31%)
Sep 26, 2022 0.0325 0.0329 0.0300 0.0325 58,666 +0.00(+4.84%)
Sep 23, 2022 0.0390 0.0390 0.0300 0.0310 109,941 -0.01(-22.31%)
Sep 22, 2022 0.0362 0.0399 0.0362 0.0399 11,500 +0.00(+3.64%)
Sep 21, 2022 0.0310 0.0389 0.0310 0.0385 30,850 +0.01(+19.20%)
Sep 20, 2022 0.0323 0.0323 0.0323 0.0323 3,000 +0.00(+0.31%)
Sep 19, 2022 0.0389 0.0389 0.0313 0.0322 66,826 -0.01(-17.44%)
Sep 16, 2022 0.0390 0.0390 0.0388 0.0390 17,050 +0.00(+0.00%)
Sep 15, 2022 0.0390 0.0390 0.0390 0.0390 13,414 +0.00(+0.00%)
Sep 14, 2022 0.0380 0.0390 0.0380 0.0390 10,994 +0.00(+0.00%)
Sep 12, 2022 0.0390 0 +0.00(+5.12%)
Sep 09, 2022 0.0400 0.0400 0.0371 0.0371 35,966 -0.00(-4.87%)
Sep 08, 2022 0.0334 0.0390 0.0320 0.0390 97,000 +0.00(+2.63%)
Sep 07, 2022 0.0350 0.0392 0.0310 0.0380 137,885 +0.00(+0.26%)
Sep 06, 2022 0.0380 0.0380 0.0350 0.0379 31,957 +0.00(+0.00%)
Sep 02, 2022 0.0380 0.0380 0.0379 0.0379 65,600 +0.00(+11.47%)
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.