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 +0.0070 (+25.00%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.0746 0.0765 0.0746 0.0750 110,873 +0.00(+7.14%)
Mar 30, 2021 0.0790 0.0790 0.0700 0.0700 143,033 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0844 0.0600 0.0700 97,691 -0.00(-1.41%)
Mar 26, 2021 0.0680 0.0710 0.0658 0.0710 49,200 +0.00(+1.43%)
Mar 25, 2021 0.0630 0.0744 0.0600 0.0700 104,343 +0.00(+1.45%)
Mar 24, 2021 0.0690 0.0690 0.0690 62 +0.00(+0.00%)
Mar 23, 2021 0.0656 0.0750 0.0620 0.0690 174,750 -0.00(-1.43%)
Mar 22, 2021 0.0745 0.0800 0.0700 0.0700 106,565 -0.01(-10.26%)
Mar 19, 2021 0.0743 0.0800 0.0685 0.0780 270,400 -0.00(-0.89%)
Mar 18, 2021 0.0749 0.0795 0.0650 0.0787 87,735 +0.00(+3.55%)
Mar 17, 2021 0.0651 0.0820 0.0640 0.0760 503,392 +0.01(+18.75%)
Mar 16, 2021 0.0711 0.0747 0.0625 0.0640 424,103 -0.01(-7.38%)
Mar 15, 2021 0.0881 0.0892 0.0650 0.0691 942,867 -0.02(-22.62%)
Mar 12, 2021 0.0795 0.0893 0.0744 0.0893 95,600 +0.01(+17.65%)
Mar 11, 2021 0.0850 0.0850 0.0700 0.0759 684,328 -0.01(-9.75%)
Mar 10, 2021 0.0890 0.1000 0.0800 0.0841 185,814 -0.00(-3.89%)
Mar 09, 2021 0.0816 0.0941 0.0780 0.0875 634,925 -0.00(-0.46%)
Mar 08, 2021 0.0720 0.0879 0.0710 0.0879 312,618 +0.02(+32.18%)
Mar 05, 2021 0.0672 0.0721 0.0640 0.0665 399,300 +0.00(+0.00%)
Mar 04, 2021 0.0730 0.0780 0.0600 0.0665 633,831 -0.01(-10.38%)
Mar 03, 2021 0.0800 0.0900 0.0700 0.0742 831,067 -0.02(-21.89%)
Mar 02, 2021 0.0850 0.0999 0.0850 0.0950 233,941 +0.01(+9.45%)
Mar 01, 2021 0.0850 0.0987 0.0740 0.0868 1,161,163 -0.02(-18.50%)
Feb 26, 2021 0.1120 0.1120 0.0973 0.1065 262,200 -0.01(-9.90%)
Feb 25, 2021 0.1252 0.1260 0.1100 0.1182 407,778 -0.01(-5.44%)
Feb 24, 2021 0.1127 0.1250 0.1126 0.1250 233,673 +0.01(+5.04%)
Feb 23, 2021 0.1218 0.1275 0.1141 0.1190 364,436 -0.01(-5.48%)
Feb 22, 2021 0.1055 0.1259 0.1019 0.1259 475,295 +0.01(+8.53%)
Feb 19, 2021 0.1160 0.1160 0.1070 0.1160 607,100 +0.01(+5.45%)
Feb 18, 2021 0.1132 0.1160 0.1031 0.1100 225,627 +0.00(+0.64%)
Feb 17, 2021 0.1170 0.1180 0.1056 0.1093 130,620 -0.01(-10.63%)
Feb 16, 2021 0.1252 0.1281 0.1096 0.1223 753,490 -0.01(-4.38%)
Feb 12, 2021 0.1137 0.1279 0.1089 0.1279 292,600 -0.00(-0.08%)
Feb 11, 2021 0.1233 0.1280 0.1131 0.1280 113,455 -0.00(-0.70%)
Feb 10, 2021 0.1152 0.1300 0.1152 0.1289 131,434 +0.00(+1.50%)
Feb 09, 2021 0.1350 0.1350 0.1151 0.1270 426,836 -0.00(-2.76%)
Feb 08, 2021 0.1324 0.1359 0.1241 0.1306 111,976 +0.01(+8.38%)
Feb 05, 2021 0.1243 0.1264 0.1144 0.1205 314,900 +0.00(+3.88%)
Feb 04, 2021 0.1163 0.1240 0.1061 0.1160 104,336 -0.01(-9.52%)
Feb 03, 2021 0.1339 0.1340 0.1163 0.1282 146,664 -0.01(-5.67%)
Feb 02, 2021 0.1365 0.1416 0.1229 0.1359 309,489 -0.02(-13.99%)
Feb 01, 2021 0.1842 0.1848 0.1400 0.1580 1,051,458 +0.04(+29.93%)
Jan 29, 2021 0.1264 0.1295 0.1004 0.1216 277,400 +0.01(+6.29%)
Jan 28, 2021 0.1009 0.1279 0.1000 0.1144 194,800 +0.02(+15.91%)
Jan 27, 2021 0.0981 0.1018 0.0843 0.0987 267,170 +0.01(+8.46%)
Jan 26, 2021 0.1004 0.1050 0.0910 0.0910 143,080 -0.01(-13.74%)
Jan 25, 2021 0.1183 0.1199 0.0931 0.1055 554,337 -0.02(-13.67%)
Jan 22, 2021 0.1206 0.1228 0.1027 0.1222 428,200 -0.01(-7.77%)
Jan 21, 2021 0.1150 0.1365 0.1150 0.1325 246,574 +0.01(+8.96%)
Jan 20, 2021 0.1171 0.1221 0.1042 0.1216 172,554 +0.00(+3.58%)
Jan 19, 2021 0.1139 0.1200 0.1010 0.1174 452,913 -0.00(-3.77%)
Jan 15, 2021 0.1143 0.1230 0.1040 0.1220 865,800 -0.02(-11.27%)
Jan 14, 2021 0.1182 0.1420 0.1150 0.1375 567,773 +0.02(+16.13%)
Jan 13, 2021 0.1203 0.1247 0.1150 0.1184 163,456 -0.00(-2.15%)
Jan 12, 2021 0.1230 0.1264 0.1100 0.1210 490,194 +0.00(+3.51%)
Jan 11, 2021 0.1268 0.1491 0.1017 0.1169 1,184,701 -0.03(-21.91%)
Jan 08, 2021 0.1500 0.1609 0.1260 0.1497 446,400 -0.02(-11.89%)
Jan 07, 2021 0.1806 0.1899 0.1538 0.1699 506,712 -0.02(-11.05%)
Jan 06, 2021 0.2000 0.2021 0.1770 0.1910 230,779 -0.01(-5.02%)
Jan 05, 2021 0.2248 0.2253 0.1900 0.2011 508,559 -0.02(-9.66%)
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.