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 (%)
Oct 31, 2012 0.1150 0.1150 0.1150 0.1150 425 +0.00(+0.00%)
Oct 30, 2012 0.1150 0.1150 0.1150 0.1150 250 -0.03(-23.33%)
Oct 29, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 26, 2012 0.1400 0.1500 0.1100 0.1500 21,540 +0.05(+50.00%)
Oct 25, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 24, 2012 0.1000 0.1000 0.1000 0.1000 10 -0.00(-4.76%)
Oct 23, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 19, 2012 0.1050 0.1050 0.1050 0.1050 584 -0.03(-19.23%)
Oct 18, 2012 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 17, 2012 0.1350 0.1350 0.1300 0.1300 25,000 +0.00(+0.00%)
Oct 16, 2012 0.1300 0.1300 0.1300 0.1300 8,500 -0.01(-7.14%)
Oct 15, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 12, 2012 0.1400 0.1400 0.1400 0.1400 5,002 +0.01(+3.70%)
Oct 11, 2012 0.1350 0.1350 0.1350 0.1350 1 +0.01(+3.85%)
Oct 10, 2012 0.1350 0.1350 0.1300 0.1300 27,500 -0.03(-18.75%)
Oct 09, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 05, 2012 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 04, 2012 0.1600 0.1650 0.1600 0.1650 15,500 +0.04(+26.92%)
Oct 03, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 02, 2012 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Oct 01, 2012 0.1300 0.1300 0.1300 0.1300 500 -0.04(-25.71%)
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%)
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.