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 (%)
Apr 24, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 22, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 21, 2015 0.0200 0.0200 0.0200 0.0200 13,240 +0.00(+0.00%)
Apr 17, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 10, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 02, 2015 0.0200 0.0200 0.0200 295 +0.00(+0.00%)
Mar 30, 2015 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Mar 24, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2015 0.0200 0.0200 0.0200 750 +0.00(+0.00%)
Mar 16, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2015 0.0200 0.0200 0.0200 0.0200 85,000 -0.01(-20.00%)
Mar 10, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 09, 2015 0.0200 0.0200 0.0200 0.0200 150,650 -0.01(-20.00%)
Mar 04, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 03, 2015 0.0200 0.0200 0.0200 0.0200 365,010 +0.00(+0.00%)
Mar 02, 2015 0.0250 0.0250 0.0200 0.0200 11,020 -0.01(-33.33%)
Feb 26, 2015 0.0300 0.0300 0.0300 590 +0.01(+50.00%)
Feb 25, 2015 0.0300 0.0300 0.0200 0.0200 47,550 -0.01(-33.33%)
Feb 24, 2015 0.0300 0.0300 0.0300 0.0300 17,000 +0.01(+50.00%)
Feb 23, 2015 0.0200 0.0200 0.0200 0.0200 1,002 -0.01(-20.00%)
Feb 19, 2015 0.0250 0.0250 0.0250 1 -0.00(-16.67%)
Feb 12, 2015 0.0300 0.0300 0.0300 750 +0.01(+50.00%)
Feb 11, 2015 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-33.33%)
Feb 10, 2015 0.0300 0.0300 0.0300 0.0300 1,010 +0.00(+0.00%)
Feb 09, 2015 0.0300 0.0300 0.0200 0.0300 51,088 +0.01(+50.00%)
Feb 06, 2015 0.0200 0.0300 0.0200 0.0200 33,000 -0.01(-33.33%)
Feb 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 02, 2015 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Jan 30, 2015 0.0250 0.0300 0.0250 0.0300 18,100 +0.00(+20.00%)
Jan 29, 2015 0.0250 0.0250 0.0200 0.0250 122,000 +0.00(+0.00%)
Jan 28, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Jan 27, 2015 0.0250 0.0250 0.0200 0.0200 34,350 -0.01(-20.00%)
Jan 23, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 22, 2015 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jan 21, 2015 0.0250 0.0250 0.0250 0.0250 1,550 +0.01(+25.00%)
Jan 20, 2015 0.0200 0.0300 0.0200 0.0200 13,000 +0.00(+0.00%)
Jan 15, 2015 0.0200 0.0200 0.0200 942 -0.01(-33.33%)
Jan 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 08, 2015 0.0250 0.0250 0.0250 65 +0.01(+25.00%)
Jan 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 29, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 16, 2014 0.0200 230,527 +0.00(+0.00%)
Dec 15, 2014 0.0200 0.0200 0.0200 0.0200 1,250 -0.01(-20.00%)
Dec 10, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 09, 2014 0.0200 0.0200 0.0200 0.0200 102,300 +0.00(+0.00%)
Dec 08, 2014 0.0250 0.0250 0.0200 0.0200 390,010 -0.01(-33.33%)
Dec 02, 2014 0.0300 0.0300 0.0300 750 +0.00(+0.00%)
Dec 01, 2014 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Nov 28, 2014 0.0300 0.0300 0.0300 0.0300 12,750 +0.00(+20.00%)
Nov 27, 2014 0.0250 0.0250 0.0250 0.0250 7,170 -0.01(-28.57%)
Nov 21, 2014 0.0350 0.0350 0.0350 750 +0.00(+0.00%)
Nov 20, 2014 0.0300 0.0350 0.0300 0.0350 33,000 +0.01(+16.67%)
Nov 18, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 17, 2014 0.0300 0.0300 0.0300 0.0300 10,168 +0.00(+0.00%)
Nov 13, 2014 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Nov 12, 2014 0.0300 0.0300 0.0300 0.0300 46,050 +0.00(+0.00%)
Nov 10, 2014 0.0300 0.0300 0.0300 51 +0.00(+0.00%)
Nov 07, 2014 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Nov 06, 2014 0.0300 0.0300 0.0300 0.0300 71,136 +0.00(+0.00%)
Oct 30, 2014 0.0300 0.0300 0.0300 1,765 -0.01(-14.29%)
Oct 28, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 27, 2014 0.0350 0.0400 0.0350 0.0400 105,001 +0.01(+33.33%)
Oct 24, 2014 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+0.00%)
Oct 23, 2014 0.0300 0.0300 0.0300 0.0300 3,050 +0.00(+20.00%)
Oct 21, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 20, 2014 0.0250 0.0250 0.0250 0.0250 61,528 +0.00(+0.00%)
Oct 17, 2014 0.0250 0.0250 0.0250 0.0250 80,000 -0.00(-16.67%)
Oct 14, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 09, 2014 0.0300 0.0300 0.0300 0.0300 50,670 +0.00(+0.00%)
Oct 08, 2014 0.0300 0.0300 0.0300 0.0300 2,065 +0.00(+20.00%)
Oct 03, 2014 0.0250 0.0250 0.0250 50 -0.00(-16.67%)
Oct 01, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 29, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 25, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 24, 2014 0.0300 0.0300 0.0300 0.0300 212,500 +0.00(+0.00%)
Sep 23, 2014 0.0350 0.0350 0.0300 0.0300 6,500 -0.01(-14.29%)
Sep 19, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 18, 2014 0.0400 0.0400 0.0300 0.0300 7,250 -0.01(-14.29%)
Sep 17, 2014 0.0400 0.0400 0.0350 0.0350 150,000 -0.00(-12.50%)
Sep 16, 2014 0.0400 0.0400 0.0400 0.0400 70,020 +0.00(+0.00%)
Sep 15, 2014 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Sep 12, 2014 0.0450 0.0450 0.0450 0.0450 30,345 +0.00(+12.50%)
Sep 10, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2014 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Sep 08, 2014 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Sep 05, 2014 0.0500 0.0500 0.0400 0.0450 78,820 +0.00(+0.00%)
Sep 04, 2014 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Sep 03, 2014 0.0400 0.0450 0.0400 0.0400 66,000 -0.01(-20.00%)
Sep 02, 2014 0.0550 0.0550 0.0400 0.0500 103,025 -0.00(-9.09%)
Aug 28, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 19, 2014 0.0550 0.0550 0.0550 420 -0.00(-8.33%)
Aug 15, 2014 0.0600 0 +0.00(+0.00%)
Aug 13, 2014 0.0600 0 -0.01(-7.69%)
Aug 12, 2014 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Aug 07, 2014 0.0600 500 -0.01(-7.69%)
Aug 06, 2014 0.0650 0.0650 0.0650 0.0650 66,000 +0.01(+8.33%)
Aug 05, 2014 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Aug 01, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2014 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-7.69%)
Jul 29, 2014 0.0650 15 -0.01(-7.14%)
Jul 23, 2014 0.0600 0.0700 0.0600 0.0700 20,000 +0.01(+16.67%)
Jul 22, 2014 0.0600 0.0600 0.0600 0.0600 20,010 -0.01(-14.29%)
Jul 21, 2014 0.0650 0.0700 0.0650 0.0700 34,250 +0.01(+7.69%)
Jul 18, 2014 0.0600 0.0650 0.0600 0.0650 60,512 +0.01(+8.33%)
Jul 17, 2014 0.0550 0.0600 0.0550 0.0600 35,000 -0.01(-7.69%)
Jul 16, 2014 0.0650 0.0650 0.0650 0.0650 47,500 +0.00(+0.00%)
Jul 15, 2014 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jul 14, 2014 0.0650 0.0650 0.0650 0.0650 9,400 +0.01(+8.33%)
Jul 11, 2014 0.0600 0.0600 0.0600 0.0600 5,500 +0.00(+0.00%)
Jul 10, 2014 0.0600 0.0600 0.0600 0.0600 4,800 -0.01(-7.69%)
Jul 09, 2014 0.0600 0.0650 0.0600 0.0650 18,500 +0.00(+0.00%)
Jul 08, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jul 04, 2014 0.0650 0.0650 1 +0.01(+8.33%)
Jul 03, 2014 0.0650 0.0650 0.0600 0.0600 75,550 -0.01(-7.69%)
Jul 02, 2014 0.0650 0.0650 0.0650 0.0650 10,300 +0.00(+0.00%)
Jun 30, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 27, 2014 0.0600 0.0600 0.0600 0.0600 5,997 -0.01(-7.69%)
Jun 26, 2014 0.0650 0.0650 0.0650 0.0650 1,400 +0.00(+0.00%)
Jun 25, 2014 0.0650 0.0650 0.0600 0.0650 26,999 +0.00(+0.00%)
Jun 24, 2014 0.0600 0.0650 0.0600 0.0650 61,600 +0.00(+0.00%)
Jun 20, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 19, 2014 0.0600 0.0600 0.0600 0.0600 84,950 +0.01(+20.00%)
Jun 18, 2014 0.0500 0.0550 0.0500 0.0500 110,010 +0.00(+0.00%)
Jun 17, 2014 0.0500 0.0500 0.0500 0.0500 162,500 -0.00(-9.09%)
Jun 16, 2014 0.0500 0.0550 0.0500 0.0550 7,004 -0.00(-8.33%)
Jun 13, 2014 0.0550 0.0600 0.0550 0.0600 117,600 +0.00(+0.00%)
Jun 09, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2014 0.0500 0.0600 0.0500 0.0600 25,600 +0.01(+33.33%)
Jun 05, 2014 0.0450 0.0450 0.0450 0.0450 1,250 +0.00(+12.50%)
Jun 04, 2014 0.0400 0.0400 0.0400 0.0400 4,697 -0.03(-42.86%)
Jun 03, 2014 0.0700 0.0700 0.0700 0.0700 2,001 +0.03(+55.56%)
Jun 02, 2014 0.0500 0.0500 0.0400 0.0450 50,900 -0.01(-10.00%)
May 30, 2014 0.0450 0.0500 0.0450 0.0500 15,010 +0.01(+25.00%)
May 28, 2014 0.0400 0.0400 0.0400 750 -0.00(-11.11%)
May 23, 2014 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 22, 2014 0.0500 0.0500 0.0500 0.0500 62,005 +0.00(+0.00%)
May 21, 2014 0.0500 0.0500 0.0500 0.0500 5,000 -0.02(-28.57%)
May 09, 2014 0.0700 0.0700 0.0700 0.0700 250 -0.01(-12.50%)
May 07, 2014 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
May 06, 2014 0.0800 0.0800 0.0500 0.0500 8,185 -0.02(-33.33%)
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.