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 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 24, 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 (%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 28, 2018 0.0800 0.0800 0.0750 0.0750 76,033 +0.00(+0.00%)
Mar 27, 2018 0.0800 0.0850 0.0750 0.0750 96,250 +0.00(+0.00%)
Mar 26, 2018 0.0850 0.0850 0.0750 0.0750 173,000 -0.01(-6.25%)
Mar 23, 2018 0.0850 0.0850 0.0800 0.0800 76,000 +0.00(+0.00%)
Mar 22, 2018 0.0850 0.0850 0.0800 0.0800 50,800 -0.01(-5.88%)
Mar 21, 2018 0.0800 0.0850 0.0800 0.0850 36,000 +0.01(+6.25%)
Mar 20, 2018 0.0800 0.0800 0.0750 0.0800 49,050 +0.01(+6.67%)
Mar 19, 2018 0.0750 0.0800 0.0750 0.0750 41,000 -0.01(-6.25%)
Mar 16, 2018 0.0850 0.0850 0.0750 0.0800 228,995 -0.01(-5.88%)
Mar 14, 2018 0.0850 0.0850 0.0850 1 +0.00(+0.00%)
Mar 13, 2018 0.0800 0.0850 0.0800 0.0850 26,000 +0.01(+6.25%)
Mar 12, 2018 0.0800 0.0800 0.0800 0.0800 30,007 -0.01(-5.88%)
Mar 09, 2018 0.0850 0.0850 0.0850 0.0850 30,025 +0.01(+6.25%)
Mar 08, 2018 0.0850 0.0850 0.0800 0.0800 31,150 -0.01(-5.88%)
Mar 07, 2018 0.0850 0.0850 0.0850 0.0850 57,000 +0.01(+6.25%)
Mar 06, 2018 0.0800 0.0850 0.0800 0.0800 181,000 +0.00(+0.00%)
Mar 05, 2018 0.0850 0.0850 0.0800 0.0800 26,000 -0.01(-5.88%)
Mar 02, 2018 0.0800 0.0850 0.0750 0.0850 217,170 +0.01(+13.33%)
Mar 01, 2018 0.0800 0.0800 0.0750 0.0750 134,000 -0.01(-11.76%)
Feb 28, 2018 0.0800 0.0850 0.0800 0.0850 341,875 +0.00(+0.00%)
Feb 27, 2018 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Feb 26, 2018 0.0800 0.0850 0.0800 0.0850 90,155 +0.00(+0.00%)
Feb 23, 2018 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Feb 22, 2018 0.0850 0.0900 0.0850 0.0900 51,000 +0.00(+5.88%)
Feb 21, 2018 0.0900 0.0900 0.0850 0.0850 53,000 +0.00(+0.00%)
Feb 20, 2018 0.0850 0.0850 0.0850 0.0850 64,505 +0.00(+0.00%)
Feb 16, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 15, 2018 0.0900 0.0900 0.0850 0.0900 64,000 +0.00(+5.88%)
Feb 14, 2018 0.0900 0.0900 0.0850 0.0850 310,000 -0.01(-10.53%)
Feb 13, 2018 0.1000 0.1000 0.0950 0.0950 258,200 +0.01(+11.76%)
Feb 12, 2018 0.0800 0.0900 0.0800 0.0850 186,120 +0.00(+0.00%)
Feb 09, 2018 0.0800 0.0850 0.0800 0.0850 137,000 +0.00(+0.00%)
Feb 08, 2018 0.0800 0.0850 0.0800 0.0850 9,000 +0.01(+6.25%)
Feb 07, 2018 0.0800 0.0800 0.0800 0.0800 177,000 +0.00(+0.00%)
Feb 06, 2018 0.0800 0.0900 0.0800 0.0800 333,000 -0.01(-5.88%)
Feb 05, 2018 0.0900 0.0900 0.0900 0.0850 222,000 +0.00(+0.00%)
Feb 02, 2018 0.0900 0.0900 0.0800 0.0850 127,000 +0.00(+0.00%)
Feb 01, 2018 0.0900 0.0900 0.0850 0.0850 516,300 -0.00(-5.56%)
Jan 31, 2018 0.0900 0.0900 0.0850 0.0900 139,000 +0.00(+5.88%)
Jan 30, 2018 0.0800 0.0900 0.0800 0.0850 1,148,078 +0.00(+0.00%)
Jan 29, 2018 0.0850 0.0900 0.0850 0.0850 723,600 +0.00(+0.00%)
Jan 26, 2018 0.0750 0.0850 0.0750 0.0850 350,480 +0.00(+0.00%)
Jan 25, 2018 0.0800 0.0850 0.0800 0.0850 195,200 +0.01(+13.33%)
Jan 24, 2018 0.0850 0.0850 0.0750 0.0750 399,750 -0.01(-6.25%)
Jan 23, 2018 0.0850 0.0850 0.0750 0.0800 249,500 -0.01(-5.88%)
Jan 22, 2018 0.0900 0.0900 0.0800 0.0850 636,150 +0.00(+0.00%)
Jan 19, 2018 0.0900 0.0900 0.0850 0.0850 214,500 +0.00(+0.00%)
Jan 18, 2018 0.0850 0.0900 0.0850 0.0850 390,400 +0.00(+0.00%)
Jan 17, 2018 0.0900 0.0900 0.0850 0.0850 558,239 +0.00(+0.00%)
Jan 16, 2018 0.0900 0.0900 0.0800 0.0850 1,094,880 -0.00(-5.56%)
Jan 15, 2018 0.0900 0.1000 0.0800 0.0900 4,334,608 +0.03(+50.00%)
Jan 12, 2018 0.0550 0.0600 0.0550 0.0600 791,250 +0.00(+9.09%)
Jan 11, 2018 0.0500 0.0600 0.0500 0.0550 1,080,175 +0.00(+10.00%)
Jan 10, 2018 0.0450 0.0500 0.0450 0.0500 241,000 +0.01(+11.11%)
Jan 09, 2018 0.0500 0.0500 0.0450 0.0450 44,000 -0.01(-10.00%)
Jan 08, 2018 0.0500 0.0500 0.0450 0.0500 94,000 +0.00(+0.00%)
Jan 05, 2018 0.0450 0.0500 0.0450 0.0500 25,000 +0.00(+0.00%)
Jan 04, 2018 0.0450 0.0500 0.0400 0.0500 97,000 +0.00(+0.00%)
Jan 03, 2018 0.0500 0.0500 0.0450 0.0500 237,000 +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.