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 30, 2014 0.0750 0.0750 0.0750 0.0750 50 +0.02(+50.00%)
Apr 29, 2014 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-23.08%)
Apr 17, 2014 0.0650 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 14, 2014 0.0750 0.0750 0.0750 57 +0.00(+0.00%)
Apr 10, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Apr 08, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2014 0.0550 0.0550 0.0550 275 -0.00(-8.33%)
Mar 27, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 24, 2014 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 21, 2014 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Mar 20, 2014 0.0650 0.0650 0.0600 0.0600 5,000 -0.01(-7.69%)
Mar 19, 2014 0.0650 0.0650 0.0650 0.0650 7,250 +0.00(+0.00%)
Mar 17, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 14, 2014 0.0700 0.0700 0.0650 0.0650 13,750 +0.00(+0.00%)
Mar 13, 2014 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Mar 11, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 10, 2014 0.0650 0.0650 0.0650 0.0650 12,500 +0.00(+0.00%)
Mar 07, 2014 0.0650 0.0650 0.0650 0.0650 32,200 +0.00(+0.00%)
Mar 06, 2014 0.0650 0.0650 0.0650 0.0650 45,720 +0.00(+0.00%)
Mar 05, 2014 0.0650 0.0650 0.0650 0.0650 15,003 +0.00(+0.00%)
Mar 04, 2014 0.0900 0.0900 0.0600 0.0650 91,306 -0.01(-7.14%)
Mar 03, 2014 0.0700 0.0700 0.0700 0.0700 9,210 +0.00(+0.00%)
Feb 28, 2014 0.0550 0.0700 0.0550 0.0700 34,750 +0.02(+40.00%)
Feb 27, 2014 0.0650 0.0650 0.0500 0.0500 147,250 -0.01(-23.08%)
Feb 26, 2014 0.0650 0.0650 0.0650 0.0650 4,060 +0.01(+8.33%)
Feb 25, 2014 0.0750 0.0750 0.0600 0.0600 34,001 +0.00(+9.09%)
Feb 24, 2014 0.0600 0.0600 0.0550 0.0550 45,000 +0.00(+10.00%)
Feb 13, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 10, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 07, 2014 0.0600 0.0600 0.0600 0.0600 27,555 +0.01(+33.33%)
Feb 06, 2014 0.0400 0.0450 0.0400 0.0450 60,000 +0.00(+0.00%)
Feb 05, 2014 0.0450 0.0450 0.0450 0.0450 1,020 -0.01(-10.00%)
Feb 04, 2014 0.0500 0.0500 0.0500 0.0500 6,250 +0.01(+11.11%)
Jan 29, 2014 0.0450 0.0450 0.0450 0.0450 20 -0.01(-25.00%)
Jan 28, 2014 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+0.00%)
Jan 24, 2014 0.0600 0.0600 0.0600 650 -0.02(-25.00%)
Jan 22, 2014 0.0800 0.0800 0.0800 30 +0.03(+60.00%)
Jan 14, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Jan 13, 2014 0.0750 0.0750 0.0750 0.0750 27,050 -0.01(-6.25%)
Jan 10, 2014 0.0700 0.0800 0.0700 0.0800 44,000 +0.02(+33.33%)
Jan 09, 2014 0.0600 0.0600 0.0600 0.0600 4,200 -0.01(-20.00%)
Jan 08, 2014 0.0450 0.0750 0.0450 0.0750 223,690 +0.03(+66.67%)
Jan 06, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 03, 2014 0.0300 0.0400 0.0300 0.0400 142,000 +0.01(+60.00%)
Jan 02, 2014 0.0250 0.0250 0.0250 0.0250 5,050 -0.00(-16.67%)
Dec 31, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 30, 2013 0.0250 0.0250 0.0250 0.0250 2,185 -0.00(-16.67%)
Dec 27, 2013 0.0250 0.0300 0.0250 0.0300 12,518 +0.00(+20.00%)
Dec 24, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 23, 2013 0.0300 0.0300 0.0300 0.0300 10,700 +0.00(+0.00%)
Dec 20, 2013 0.0300 0.0300 0.0300 0.0300 41,500 +0.00(+0.00%)
Dec 18, 2013 0.0300 0.0300 0.0300 500 +0.01(+50.00%)
Dec 17, 2013 0.0200 0.0200 0.0200 0.0200 201,000 -0.01(-20.00%)
Dec 16, 2013 0.0200 0.0250 0.0200 0.0250 27,675 +0.00(+0.00%)
Dec 13, 2013 0.0250 0.0250 0.0250 0.0250 3,600 +0.00(+0.00%)
Dec 12, 2013 0.0250 0.0250 0.0250 0.0250 40,000 +0.01(+25.00%)
Dec 11, 2013 0.0250 0.0250 0.0200 0.0200 250,000 -0.01(-20.00%)
Dec 10, 2013 0.0250 0.0250 0.0250 0.0250 201,000 +0.00(+0.00%)
Dec 09, 2013 0.0300 0.0300 0.0250 0.0250 163,575 -0.00(-16.67%)
Dec 06, 2013 0.0250 0.0300 0.0250 0.0300 170,100 +0.00(+0.00%)
Dec 05, 2013 0.0350 0.0350 0.0300 0.0300 353,635 -0.01(-14.29%)
Dec 04, 2013 0.0400 0.0400 0.0350 0.0350 8,608 -0.00(-12.50%)
Dec 03, 2013 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.00%)
Dec 02, 2013 0.0400 0.0400 0.0400 0.0400 2,585 -0.01(-20.00%)
Nov 29, 2013 0.0500 0.0500 0.0500 0.0500 5,109 -0.00(-9.09%)
Nov 28, 2013 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Nov 27, 2013 0.0450 0.0550 0.0450 0.0550 15,000 +0.02(+57.14%)
Nov 26, 2013 0.0450 0.0450 0.0350 0.0350 20,100 -0.02(-36.36%)
Nov 25, 2013 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+10.00%)
Nov 22, 2013 0.0350 0.0550 0.0350 0.0500 99,000 +0.01(+42.86%)
Nov 21, 2013 0.0300 0.0350 0.0300 0.0350 105,000 -0.00(-12.50%)
Nov 20, 2013 0.0400 0.0400 0.0400 0.0400 5,400 -0.01(-20.00%)
Nov 19, 2013 0.0500 0.0500 0.0500 0.0500 20,525 -0.01(-16.67%)
Nov 18, 2013 0.0450 0.0600 0.0450 0.0600 110,475 +0.01(+33.33%)
Nov 13, 2013 0.0450 0.0450 0.0450 250 -0.02(-30.77%)
Nov 12, 2013 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Oct 03, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 01, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 25, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 23, 2013 0.0600 0.0600 0.0600 100 -0.01(-7.69%)
Sep 19, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 18, 2013 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Sep 17, 2013 0.0700 0.0800 0.0600 0.0650 83,750 -0.01(-13.33%)
Sep 12, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 11, 2013 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Sep 09, 2013 0.0750 0.0750 0.0750 100 +0.00(+7.14%)
Sep 06, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 04, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 29, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 27, 2013 0.0750 0.0750 0.0750 600 +0.01(+15.38%)
Aug 21, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
Aug 20, 2013 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Aug 19, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 16, 2013 0.0900 0.1000 0.0900 0.1000 41,225 +0.03(+33.33%)
Aug 13, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 12, 2013 0.0850 0.0850 0.0750 0.0750 12,250 -0.01(-6.25%)
Aug 07, 2013 0.0800 0.0800 0.0800 903 +0.00(+0.00%)
Aug 06, 2013 0.0800 0.0800 0.0800 0.0800 3,465 +0.00(+0.00%)
Jul 26, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 25, 2013 0.0900 0.0900 0.0900 0.0900 1,085 +0.00(+0.00%)
Jul 24, 2013 0.0800 0.0900 0.0750 0.0900 43,001 -0.01(-10.00%)
Jul 23, 2013 0.1000 0.1000 0.1000 0.1000 2,000 +0.03(+33.33%)
Jul 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 19, 2013 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-6.25%)
Jul 18, 2013 0.1050 0.1050 0.0800 0.0800 39,000 -0.02(-20.00%)
Jul 17, 2013 0.0800 0.1000 0.0800 0.1000 5,250 +0.03(+33.33%)
Jul 16, 2013 0.0800 0.0800 0.0750 0.0750 850 +0.00(+0.00%)
Jul 15, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 12, 2013 0.0750 0.0750 0.0750 0.0750 40 -0.03(-28.57%)
Jul 11, 2013 0.1050 0.1050 0.1050 0.1050 5,000 +0.03(+40.00%)
Jul 10, 2013 0.0750 0.0750 0.0750 0.0750 615 -0.01(-6.25%)
Jul 09, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 03, 2013 0.0750 0.1000 0.0750 0.0800 57,550 -0.02(-23.81%)
Jul 02, 2013 0.1050 0.1050 0.1050 0.1050 1,000 +0.03(+40.00%)
Jun 28, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 26, 2013 0.0800 0.0800 0.0800 0.0800 2,650 +0.00(+0.00%)
Jun 25, 2013 0.0800 0.0800 0.0800 0.0800 1,060 -0.02(-20.00%)
Jun 24, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 21, 2013 0.1000 0.1000 0.1000 0.1000 9,020 +0.02(+25.00%)
Jun 20, 2013 0.0800 0.0800 0.0800 0.0800 1,285 -0.01(-5.88%)
Jun 19, 2013 0.0850 0.0850 0.0850 0.0850 100,000 -0.02(-19.05%)
Jun 18, 2013 0.1050 0.1050 0.1050 0.1050 10,000 +0.02(+23.53%)
Jun 17, 2013 0.0850 0.0850 0.0850 0.0850 100 +0.00(+0.00%)
Jun 14, 2013 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Jun 13, 2013 0.0850 0.0850 0.0850 0.0850 3,400 +0.00(+0.00%)
Jun 12, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 11, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 10, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 07, 2013 0.0850 0.0850 0.0850 0.0850 3,950 -0.01(-10.53%)
Jun 06, 2013 0.0950 0.0950 0.0950 0.0950 39,000 +0.00(+0.00%)
Jun 05, 2013 0.0950 0.0950 0.0950 0.0950 12,398 +0.02(+26.67%)
Jun 04, 2013 0.0750 0.0750 0.0750 0.0750 2 -0.01(-16.67%)
Jun 03, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 31, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 30, 2013 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 29, 2013 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+20.00%)
May 28, 2013 0.0750 0.0750 0.0750 0.0750 690 +0.00(+0.00%)
May 27, 2013 0.0750 0.0750 0.0750 0.0750 100 -0.01(-16.67%)
May 24, 2013 0.0900 0.0900 0.0900 0.0900 1,790 +0.00(+5.88%)
May 23, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 22, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 21, 2013 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
May 17, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 15, 2013 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 13, 2013 0.0800 0.0800 0.0800 0.0800 47 +0.00(+0.00%)
May 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 09, 2013 0.0800 0.0800 0.0800 0.0800 8,400 -0.01(-5.88%)
May 08, 2013 0.0800 0.0850 0.0800 0.0850 57,020 +0.00(+0.00%)
May 07, 2013 0.0850 0.0850 0.0850 0.0850 2 +0.01(+6.25%)
May 06, 2013 0.0800 0.0800 0.0800 0.0800 20 -0.02(-23.81%)
May 03, 2013 0.0850 0.1050 0.0850 0.1050 10,450 +0.02(+31.25%)
May 02, 2013 0.0800 0.0800 0.0800 0.0800 4,004 +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.