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 (%)
Sep 28, 2012 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Sep 27, 2012 0.1750 0.1750 0.1750 0.1750 22,510 +0.02(+12.90%)
Sep 26, 2012 0.1550 0.1550 0.1550 0.1550 635 +0.00(+0.00%)
Sep 25, 2012 0.1500 0.1550 0.1500 0.1550 1,480 -0.02(-8.82%)
Sep 24, 2012 0.1700 0.1800 0.1700 0.1700 18,000 +0.02(+13.33%)
Sep 21, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 20, 2012 0.1500 0.1500 0.1500 0.1500 3,523 -0.01(-6.25%)
Sep 19, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 18, 2012 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Sep 17, 2012 0.1800 0.1800 0.1100 0.1600 18,175 -0.02(-11.11%)
Sep 14, 2012 0.1300 0.1800 0.1300 0.1800 5,500 +0.05(+38.46%)
Sep 13, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Sep 12, 2012 0.1300 0.1300 0.1300 0.1300 350 +0.00(+0.00%)
Sep 11, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 10, 2012 0.1300 0.1300 0.1300 0.1300 20 +0.01(+4.00%)
Sep 07, 2012 0.1250 0.1250 0.1250 0.1250 222 -0.01(-3.85%)
Sep 06, 2012 0.1300 0.1300 0.1300 0.1300 3,200 +0.00(+0.00%)
Sep 05, 2012 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Sep 04, 2012 0.1300 0.1300 0.1300 0.1300 1,150 -0.05(-27.78%)
Aug 31, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 30, 2012 0.1400 0.1800 0.1400 0.1800 3,500 +0.00(+0.00%)
Aug 29, 2012 0.1650 0.1800 0.1400 0.1800 9,135 +0.01(+9.09%)
Aug 27, 2012 0.1800 0.1800 0.1600 0.1650 18,320 +0.02(+10.00%)
Aug 24, 2012 0.1500 0.1900 0.1500 0.1500 250,250 +0.02(+15.38%)
Aug 23, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 22, 2012 0.1000 0.1300 0.1000 0.1300 55,000 +0.02(+18.18%)
Aug 21, 2012 0.1150 0.1150 0.1000 0.1100 6,875 -0.01(-4.35%)
Aug 20, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 17, 2012 0.1100 0.1200 0.1100 0.1150 19,000 +0.01(+4.55%)
Aug 16, 2012 0.1000 0.1100 0.1000 0.1100 9,000 +0.01(+10.00%)
Aug 15, 2012 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Aug 14, 2012 0.1100 0.1100 0.1000 0.1000 3,103 +0.00(+0.00%)
Aug 13, 2012 0.1100 0.1150 0.1000 0.1000 26,875 -0.01(-13.04%)
Aug 11, 2012 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 10, 2012 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 09, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 08, 2012 0.1150 0.1150 0.1000 0.1150 21,500 -0.00(-4.17%)
Aug 07, 2012 0.0950 0.1200 0.0950 0.1200 87,258 +0.00(+4.35%)
Aug 03, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 02, 2012 0.0950 0.1150 0.0950 0.1150 24,408 +0.01(+9.52%)
Aug 01, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 31, 2012 0.1050 0.1050 0.1050 0.1050 5,002 -0.01(-4.55%)
Jul 30, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 27, 2012 0.1050 0.1100 0.1050 0.1100 4,600 +0.01(+4.76%)
Jul 26, 2012 0.1050 0.1050 0.1050 0.1050 10,002 +0.02(+23.53%)
Jul 25, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 24, 2012 0.0850 0.0850 0.0850 0.0850 390 -0.01(-15.00%)
Jul 23, 2012 0.1000 0.1000 0.1000 0.1000 3,780 +0.00(+0.00%)
Jul 20, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 19, 2012 0.1000 0.1000 0.1000 0.1000 500 +0.01(+17.65%)
Jul 18, 2012 0.0850 0.0850 0.0850 0.0850 1,500 -0.00(-5.56%)
Jul 17, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 16, 2012 0.0900 0.0900 0.0900 0.0900 30,500 +0.00(+0.00%)
Jul 13, 2012 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Jul 12, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2012 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-13.64%)
Jul 10, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 09, 2012 0.1100 0.1100 0.1100 0.1100 9,500 +0.00(+0.00%)
Jul 06, 2012 0.1100 0.1100 0.1100 0.1100 500 +0.02(+22.22%)
Jul 05, 2012 0.1000 0.1050 0.0850 0.0900 7,750 -0.01(-14.29%)
Jul 04, 2012 0.1100 0.1100 0.1050 0.1050 7,250 +0.00(+0.00%)
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.