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

Klondike Silver Corp (TSV: KS )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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, 2017 0.0850 0.0950 0.0850 0.0950 42,500 +0.00(+0.00%)
Mar 30, 2017 0.0950 0.0950 0.0850 0.0950 18,500 -0.01(-5.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Mar 28, 2017 0.1000 0.1000 0.0950 0.1000 166,000 +0.01(+5.26%)
Mar 27, 2017 0.0950 0.1000 0.0950 0.0950 34,400 +0.00(+0.00%)
Mar 24, 2017 0.0950 0.1000 0.0950 0.0950 83,500 +0.00(+0.00%)
Mar 23, 2017 0.1000 0.1000 0.0900 0.0950 97,000 +0.00(+0.00%)
Mar 22, 2017 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Mar 21, 2017 0.0950 0.1000 0.0900 0.0900 97,500 -0.01(-5.26%)
Mar 20, 2017 0.0900 0.0950 0.0900 0.0950 51,001 +0.01(+5.56%)
Mar 17, 2017 0.0850 0.0900 0.0850 0.0900 59,135 +0.00(+5.88%)
Mar 16, 2017 0.0950 0.0950 0.0850 0.0850 111,500 -0.00(-5.56%)
Mar 15, 2017 0.0900 0.0900 0.0900 0.0900 156,855 +0.00(+0.00%)
Mar 14, 2017 0.0900 0.0900 0.0900 0.0900 50,885 +0.00(+0.00%)
Mar 13, 2017 0.1000 0.0850 0.0900 270,375 +0.00(+0.00%)
Mar 10, 2017 0.0800 0.0900 0.0800 0.0900 22,000 +0.00(+0.00%)
Mar 09, 2017 0.0800 0.0900 0.0800 0.0900 41,950 +0.01(+12.50%)
Mar 08, 2017 0.0850 0.0850 0.0800 0.0800 280,400 -0.01(-5.88%)
Mar 07, 2017 0.0900 0.0900 0.0850 0.0850 37,000 +0.00(+0.00%)
Mar 06, 2017 0.0900 0.0900 0.0850 0.0850 26,100 +0.00(+0.00%)
Mar 03, 2017 0.0900 0.0900 0.0800 0.0850 123,000 +0.00(+0.00%)
Mar 02, 2017 0.0900 0.0900 0.0850 0.0850 78,000 +0.01(+6.25%)
Mar 01, 2017 0.0850 0.0900 0.0800 0.0800 88,500 -0.01(-11.11%)
Feb 28, 2017 0.0950 0.0950 0.0850 0.0900 297,300 -0.01(-5.26%)
Feb 27, 2017 0.0900 0.0950 0.0900 0.0950 165,000 +0.00(+0.00%)
Feb 24, 2017 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
Feb 23, 2017 0.1000 0.1000 0.0900 0.0950 106,509 +0.00(+0.00%)
Feb 22, 2017 0.0950 0.1000 0.0800 0.0950 587,621 +0.00(+0.00%)
Feb 21, 2017 0.1000 0.1000 0.0950 0.0950 690,410 +0.00(+0.00%)
Feb 17, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 16, 2017 0.1000 0.1050 0.1000 0.1000 148,800 +0.00(+0.00%)
Feb 15, 2017 0.1000 0.1000 0.0950 0.1000 79,908 +0.01(+5.26%)
Feb 14, 2017 0.0950 0.1000 0.0950 0.0950 42,250 -0.01(-5.00%)
Feb 13, 2017 0.1100 0.1100 0.1000 0.1000 263,804 +0.00(+0.00%)
Feb 10, 2017 0.1050 0.1100 0.1000 0.1000 211,000 -0.00(-4.76%)
Feb 09, 2017 0.1100 0.1150 0.1000 0.1050 271,300 -0.01(-4.55%)
Feb 08, 2017 0.1050 0.1100 0.0950 0.1100 507,500 +0.01(+15.79%)
Feb 07, 2017 0.1100 0.1150 0.0950 0.0950 587,268 -0.01(-5.00%)
Feb 06, 2017 0.0950 0.1000 0.0900 0.1000 537,150 +0.01(+5.26%)
Feb 03, 2017 0.0900 0.0950 0.0850 0.0950 280,300 +0.01(+5.56%)
Feb 02, 2017 0.0800 0.0900 0.0800 0.0900 395,388 +0.02(+28.57%)
Feb 01, 2017 0.0800 0.0800 0.0700 0.0700 26,000 -0.01(-12.50%)
Jan 31, 2017 0.0750 0.0800 0.0700 0.0800 337,300 +0.01(+6.67%)
Jan 30, 2017 0.0700 0.0800 0.0700 0.0750 464,750 +0.00(+7.14%)
Jan 27, 2017 0.0650 0.0700 0.0650 0.0700 418,746 +0.01(+7.69%)
Jan 26, 2017 0.0700 0.0700 0.0600 0.0650 353,888 -0.01(-7.14%)
Jan 25, 2017 0.0650 0.0700 0.0600 0.0700 411,000 -0.01(-12.50%)
Jan 24, 2017 0.0750 0.0800 0.0650 0.0800 54,400 +0.01(+6.67%)
Jan 23, 2017 0.0600 0.0750 0.0600 0.0750 562,600 +0.02(+36.36%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0550 88,000 +0.00(+0.00%)
Jan 18, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 17, 2017 0.0550 0.0600 0.0550 0.0550 952,200 +0.00(+10.00%)
Jan 16, 2017 0.0550 0.0550 0.0500 0.0500 447,800 -0.00(-9.09%)
Jan 13, 2017 0.0550 0.0550 0.0550 0.0550 10,100 +0.00(+0.00%)
Jan 12, 2017 0.0550 0.0550 0.0500 0.0550 166,000 +0.00(+0.00%)
Jan 11, 2017 0.0550 0.0550 0.0550 0.0550 460,000 +0.00(+0.00%)
Jan 10, 2017 0.0550 0.0550 0.0550 0.0550 91,000 +0.00(+0.00%)
Jan 09, 2017 0.0550 0.0550 0.0550 0.0550 104,500 +0.00(+0.00%)
Jan 06, 2017 0.0600 0.0600 0.0550 0.0550 205,560 -0.00(-8.33%)
Jan 05, 2017 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+9.09%)
Jan 04, 2017 0.0650 0.0650 0.0550 0.0550 245,700 -0.00(-8.33%)
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.