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 29, 2022 0.0395 0.0450 0.0375 0.0450 17,933 +0.00(+0.22%)
Jul 28, 2022 0.0424 0.0449 0.0400 0.0449 173,750 +0.00(+12.25%)
Jul 27, 2022 0.0449 0.0449 0.0400 0.0400 32,000 -0.00(-4.76%)
Jul 26, 2022 0.0420 0.0420 0.0420 0.0420 5,000 +0.00(+0.00%)
Jul 25, 2022 0.0390 0.0420 0.0375 0.0420 73,023 +0.00(+0.00%)
Jul 22, 2022 0.0354 0.0420 0.0340 0.0420 20,751 +0.00(+0.24%)
Jul 21, 2022 0.0400 0.0419 0.0400 0.0419 14,134 +0.01(+19.71%)
Jul 20, 2022 0.0420 0.0420 0.0345 0.0350 126,414 -0.01(-16.67%)
Jul 19, 2022 0.0420 0.0420 0.0420 0.0420 11,000 +0.00(+0.72%)
Jul 18, 2022 0.0450 0.0450 0.0380 0.0417 66,318 +0.00(+4.25%)
Jul 15, 2022 0.0390 0.0470 0.0390 0.0400 13,300 +0.00(+5.82%)
Jul 14, 2022 0.0405 0.0405 0.0311 0.0378 42,175 -0.02(-32.50%)
Jul 13, 2022 0.0500 0.0560 0.0500 0.0560 49,990 +0.02(+42.13%)
Jul 12, 2022 0.0350 0.0394 0.0350 0.0394 2,018 -0.00(-0.25%)
Jul 11, 2022 0.0399 0.0399 0.0350 0.0395 79,900 -0.00(-3.89%)
Jul 08, 2022 0.0411 0.0444 0.0350 0.0411 171,754 -0.00(-2.84%)
Jul 07, 2022 0.0410 0.0600 0.0410 0.0423 29,700 +0.00(+3.42%)
Jul 06, 2022 0.0650 0.0699 0.0301 0.0409 55,682 -0.00(-8.30%)
Jul 05, 2022 0.0650 0.0650 0.0300 0.0446 439,317 -0.02(-25.67%)
Jul 01, 2022 0.0600 0.0600 0.0600 0.0600 4,869 +0.03(+81.82%)
Jun 30, 2022 0.0303 0.0330 0.0300 0.0330 2,800 -0.01(-14.73%)
Jun 29, 2022 0.0350 0.0387 0.0350 0.0387 70,655 -0.01(-13.23%)
Jun 28, 2022 0.0351 0.0446 0.0350 0.0446 22,416 +0.01(+27.43%)
Jun 27, 2022 0.0400 0.0600 0.0350 0.0350 160,773 -0.01(-15.25%)
Jun 24, 2022 0.0412 0.0413 0.0400 0.0413 5,000 +0.00(+3.25%)
Jun 23, 2022 0.0350 0.0700 0.0309 0.0400 28,799 -0.01(-20.00%)
Jun 22, 2022 0.0500 0.0500 0.0300 0.0500 35,010 +0.01(+42.86%)
Jun 21, 2022 0.0308 0.0700 0.0308 0.0350 28,217 -0.00(-0.28%)
Jun 17, 2022 0.0414 0.0450 0.0351 0.0351 62,500 -0.01(-14.81%)
Jun 16, 2022 0.0483 0.0498 0.0412 0.0412 55,175 +0.00(+4.30%)
Jun 15, 2022 0.0400 0.0400 0.0351 0.0395 78,525 -0.00(-11.04%)
Jun 14, 2022 0.0412 0.0700 0.0387 0.0444 26,519 -0.00(-8.64%)
Jun 13, 2022 0.0700 0.0700 0.0373 0.0486 40,100 +0.01(+21.50%)
Jun 09, 2022 0.0400 0 -0.00(-5.21%)
Jun 08, 2022 0.0430 0.0497 0.0401 0.0422 87,228 -0.00(-10.21%)
Jun 07, 2022 0.0500 0.0500 0.0465 0.0470 17,899 -0.00(-5.62%)
Jun 06, 2022 0.0394 0.0498 0.0394 0.0498 20,492 +0.01(+18.57%)
Jun 03, 2022 0.0420 0.0700 0.0420 0.0420 8,007 +0.00(+4.74%)
Jun 02, 2022 0.0450 0.0530 0.0400 0.0401 191,559 -0.00(-10.89%)
Jun 01, 2022 0.0450 0.0533 0.0450 0.0450 15,000 -0.01(-15.09%)
May 31, 2022 0.0500 0.0530 0.0500 0.0530 2,370 +0.01(+17.78%)
May 27, 2022 0.0529 0.0529 0.0450 0.0450 5,644 -0.00(-6.25%)
May 26, 2022 0.0480 0.0480 0.0480 0.0480 86,500 +0.00(+0.42%)
May 24, 2022 0.0478 0 -0.00(-6.27%)
May 23, 2022 0.0510 0.0530 0.0510 0.0510 44,550 +0.00(+2.00%)
May 20, 2022 0.0517 0.0534 0.0500 0.0500 15,500 +0.00(+0.00%)
May 19, 2022 0.0494 0.0526 0.0494 0.0500 4,833 +0.00(+0.00%)
May 18, 2022 0.0410 0.0530 0.0410 0.0500 38,500 +0.00(+1.42%)
May 17, 2022 0.0493 0.0530 0.0493 0.0493 2,010 +0.01(+13.07%)
May 16, 2022 0.0456 0.0500 0.0400 0.0436 33,500 -0.01(-12.80%)
May 13, 2022 0.0530 0.0530 0.0400 0.0500 164,000 +0.01(+21.95%)
May 12, 2022 0.0410 0.0410 0.0380 0.0410 125,179 -0.00(-7.45%)
May 11, 2022 0.0445 0.0445 0.0443 0.0443 23,600 -0.00(-9.03%)
May 10, 2022 0.0487 0.0500 0.0487 0.0487 29,433 -0.00(-2.60%)
May 09, 2022 0.0451 0.0529 0.0401 0.0500 197,034 +0.00(+5.26%)
May 06, 2022 0.0529 0.0529 0.0475 0.0475 52,000 -0.01(-10.38%)
May 05, 2022 0.0475 0.0530 0.0475 0.0530 71,352 +0.00(+0.00%)
May 03, 2022 0.0530 50 +0.00(+0.95%)
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.