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 30, 2021 0.0550 0.0550 0.0500 0.0550 243,200 +0.00(+10.00%)
Sep 29, 2021 0.0500 0.0600 0.0500 0.0500 337,616 -0.00(-9.09%)
Sep 28, 2021 0.0550 0.0600 0.0550 0.0550 290,000 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0550 0.0550 0.0550 11,072 +0.00(+0.00%)
Sep 24, 2021 0.0600 0.0600 0.0550 0.0550 124,000 -0.00(-8.33%)
Sep 23, 2021 0.0600 0.0650 0.0600 0.0600 636,000 +0.00(+0.00%)
Sep 22, 2021 0.0550 0.0600 0.0550 0.0600 1,183,450 +0.00(+9.09%)
Sep 21, 2021 0.0550 0.0600 0.0550 0.0550 225,092 +0.00(+0.00%)
Sep 20, 2021 0.0600 0.0600 0.0550 0.0550 1,595,695 -0.00(-8.33%)
Sep 17, 2021 0.0550 0.0600 0.0550 0.0600 84,800 +0.00(+0.00%)
Sep 16, 2021 0.0600 0.0650 0.0600 0.0600 882,944 +0.00(+0.00%)
Sep 15, 2021 0.0650 0.0650 0.0600 0.0600 95,000 +0.00(+0.00%)
Sep 14, 2021 0.0600 0.0650 0.0600 0.0600 58,339 -0.01(-7.69%)
Sep 13, 2021 0.0600 0.0650 0.0600 0.0650 612,000 +0.00(+0.00%)
Sep 10, 2021 0.0650 0.0650 0.0600 0.0650 104,236 +0.01(+8.33%)
Sep 09, 2021 0.0600 0.0650 0.0600 0.0600 608,800 +0.00(+9.09%)
Sep 08, 2021 0.0600 0.0600 0.0550 0.0550 157,175 -0.00(-8.33%)
Sep 07, 2021 0.0700 0.0750 0.0600 0.0600 669,521 -0.01(-14.29%)
Sep 03, 2021 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 02, 2021 0.0600 0.0650 0.0600 0.0600 243,046 +0.00(+0.00%)
Sep 01, 2021 0.0600 0.0700 0.0600 0.0600 1,654,310 +0.00(+9.09%)
Aug 31, 2021 0.0550 0.0550 0.0550 0.0550 5,400 +0.00(+0.00%)
Aug 30, 2021 0.0550 0.0550 0.0500 0.0550 137,973 +0.00(+0.00%)
Aug 27, 2021 0.0450 0.0550 0.0450 0.0550 355,948 +0.00(+10.00%)
Aug 26, 2021 0.0450 0.0500 0.0450 0.0500 154,000 +0.00(+0.00%)
Aug 25, 2021 0.0500 0.0500 0.0450 0.0500 518,800 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0500 0.0500 759,000 +0.00(+0.00%)
Aug 23, 2021 0.0500 0.0500 0.0450 0.0500 155,190 +0.01(+11.11%)
Aug 20, 2021 0.0450 0.0500 0.0450 0.0450 428,123 +0.00(+0.00%)
Aug 19, 2021 0.0500 0.0500 0.0450 0.0450 400,510 -0.01(-10.00%)
Aug 18, 2021 0.0550 0.0550 0.0500 0.0500 464,957 -0.00(-9.09%)
Aug 17, 2021 0.0550 0.0550 0.0550 0.0550 44,000 +0.00(+10.00%)
Aug 16, 2021 0.0500 0.0500 0.0500 0.0500 48,354 -0.00(-9.09%)
Aug 13, 2021 0.0550 0.0550 0.0500 0.0550 380,250 +0.00(+0.00%)
Aug 12, 2021 0.0550 0.0550 0.0500 0.0550 120,000 +0.00(+0.00%)
Aug 11, 2021 0.0550 0.0550 0.0550 0.0550 33,613 +0.00(+10.00%)
Aug 10, 2021 0.0500 0.0550 0.0450 0.0500 982,054 +0.00(+0.00%)
Aug 09, 2021 0.0600 0.0600 0.0500 0.0500 554,909 -0.01(-16.67%)
Aug 06, 2021 0.0600 0.0600 0.0600 0.0600 108,200 +0.00(+0.00%)
Aug 05, 2021 0.0550 0.0600 0.0550 0.0600 199,095 +0.00(+0.00%)
Aug 04, 2021 0.0600 0.0600 0.0600 0.0600 1,385,000 +0.00(+0.00%)
Aug 03, 2021 0.0600 0.0650 0.0500 0.0600 955,703 +0.00(+0.00%)
Jul 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 29, 2021 0.0500 0.0700 0.0500 0.0600 3,145,833 +0.01(+20.00%)
Jul 28, 2021 0.0500 0.0550 0.0500 0.0500 1,036,900 +0.00(+0.00%)
Jul 27, 2021 0.0500 0.0500 0.0450 0.0500 179,000 +0.00(+0.00%)
Jul 26, 2021 0.0450 0.0500 0.0450 0.0500 181,000 +0.00(+0.00%)
Jul 23, 2021 0.0450 0.0500 0.0450 0.0500 38,790 +0.00(+0.00%)
Jul 22, 2021 0.0450 0.0500 0.0450 0.0500 267,500 +0.01(+11.11%)
Jul 21, 2021 0.0500 0.0500 0.0450 0.0450 164,500 -0.01(-10.00%)
Jul 20, 2021 0.0500 0.0500 0.0450 0.0500 398,500 +0.00(+0.00%)
Jul 19, 2021 0.0500 0.0550 0.0500 0.0500 529,200 +0.00(+0.00%)
Jul 16, 2021 0.0500 0.0550 0.0500 0.0500 739,710 -0.00(-9.09%)
Jul 15, 2021 0.0600 0.0600 0.0500 0.0550 879,227 -0.00(-8.33%)
Jul 14, 2021 0.0600 0.0600 0.0550 0.0600 100,000 +0.00(+0.00%)
Jul 13, 2021 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Jul 12, 2021 0.0600 0.0600 0.0600 0.0600 71,000 +0.00(+0.00%)
Jul 08, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 07, 2021 0.0650 0.0650 0.0600 0.0650 233,000 +0.01(+8.33%)
Jul 06, 2021 0.0600 0.0600 0.0600 0.0600 540,200 +0.00(+0.00%)
Jul 05, 2021 0.0600 0.0650 0.0600 0.0600 295,338 -0.01(-7.69%)
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.