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 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%)
Dec 01, 2021 0.0506 0.0506 0.0449 0.0450 45,460 -0.01(-13.96%)
Nov 30, 2021 0.0428 0.0546 0.0400 0.0523 72,185 +0.01(+16.22%)
Nov 29, 2021 0.0455 0.0458 0.0450 0.0450 123,464 -0.01(-12.79%)
Nov 26, 2021 0.0500 0.0546 0.0500 0.0516 3,300 -0.00(-6.18%)
Nov 24, 2021 0.0538 0.0550 0.0439 0.0550 22,498 +0.00(+0.00%)
Nov 23, 2021 0.0475 0.0565 0.0436 0.0550 91,621 +0.00(+0.00%)
Nov 22, 2021 0.0500 0.0567 0.0500 0.0550 55,865 -0.00(-5.82%)
Nov 19, 2021 0.0584 0.0585 0.0584 0.0584 2,845 -0.00(-1.68%)
Nov 18, 2021 0.0594 0.0594 0.0594 0.0594 175 +0.01(+9.39%)
Nov 17, 2021 0.0639 0.0639 0.0543 0.0543 1,300 +0.00(+1.69%)
Nov 16, 2021 0.0600 0.0641 0.0534 0.0534 38,341 -0.01(-16.82%)
Nov 15, 2021 0.0600 0.0642 0.0600 0.0642 84,600 -0.00(-1.08%)
Nov 12, 2021 0.0587 0.0692 0.0587 0.0649 75,927 +0.00(+0.15%)
Nov 11, 2021 0.0639 0.0700 0.0600 0.0648 229,700 +0.01(+17.82%)
Nov 09, 2021 0.0550 0.0589 0.0510 0.0550 45,031 -0.00(-6.62%)
Nov 08, 2021 0.0548 0.0589 0.0548 0.0589 55,950 +0.00(+4.80%)
Nov 05, 2021 0.0485 0.0578 0.0485 0.0562 9,800 +0.00(+1.81%)
Nov 04, 2021 0.0552 0.0589 0.0552 0.0552 3,444 -0.00(-6.44%)
Nov 02, 2021 0.0590 0.0590 0.0590 0 +0.01(+24.21%)
Nov 01, 2021 0.0515 0.0515 0.0475 0.0475 3,800 -0.01(-20.83%)
Oct 29, 2021 0.0590 0.0600 0.0590 0.0600 213 +0.01(+20.00%)
Oct 28, 2021 0.0501 0.0525 0.0489 0.0500 68,901 -0.01(-23.08%)
Oct 27, 2021 0.0594 0.0652 0.0650 0.0650 42,800 +0.01(+13.84%)
Oct 26, 2021 0.0600 0.0571 0.0571 54,688 -0.01(-13.22%)
Oct 25, 2021 0.0600 0.0660 0.0553 0.0658 103,810 +0.01(+19.64%)
Oct 22, 2021 0.0460 0.0600 0.0460 0.0550 339,645 +0.01(+23.87%)
Oct 21, 2021 0.0478 0.0478 0.0444 0.0444 4,100 -0.00(-0.45%)
Oct 20, 2021 0.0445 0.0446 0.0445 0.0446 35,287 +0.00(+2.29%)
Oct 19, 2021 0.0350 0.0514 0.0350 0.0436 43,039 +0.00(+0.23%)
Oct 18, 2021 0.0450 0.0450 0.0435 0.0435 34,791 -0.00(-3.33%)
Oct 15, 2021 0.0515 0.0515 0.0450 0.0450 10,141 +0.00(+9.22%)
Oct 14, 2021 0.0459 0.0460 0.0412 0.0412 59,265 -0.00(-8.44%)
Oct 13, 2021 0.0404 0.0450 0.0404 0.0450 77,430 +0.00(+12.50%)
Oct 12, 2021 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-5.88%)
Oct 11, 2021 0.0005 0.0450 0.0005 0.0425 44,676 +0.00(+6.25%)
Oct 08, 2021 0.0430 0.0430 0.0400 0.0400 161,000 -0.00(-11.11%)
Oct 07, 2021 0.0405 0.0450 0.0405 0.0450 30,125 +0.00(+0.00%)
Oct 06, 2021 0.0450 0.0450 0.0450 0.0450 2,300 +0.00(+12.50%)
Oct 05, 2021 0.0400 0.0410 0.0400 0.0400 70,050 -0.01(-11.50%)
Oct 04, 2021 0.0400 0.0452 0.0390 0.0452 265,452 +0.00(+7.62%)
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.