Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondike Silver Corp (OP: KLSVF )

0.0110 -0.0030 (-21.43%)
Streaming Delayed Price Updated: 10:09 AM EST, Nov 26, 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 (%)
Nov 25, 2024 0.0140 0.0140 0.0100 0.0140 206,766 -0.00(-6.67%)
Nov 22, 2024 0.0170 0.0170 0.0140 0.0150 42,629 +0.00(+0.00%)
Nov 21, 2024 0.0150 0.0150 0.0150 0.0150 4,550 -0.01(-46.24%)
Nov 20, 2024 0.0279 0.0279 0.0250 0.0279 7,300 +0.00(+0.00%)
Nov 19, 2024 0.0120 0.0279 0.0120 0.0279 15,870 +0.01(+86.00%)
Nov 18, 2024 0.0150 0.0280 0.0150 0.0150 13,300 +0.00(+15.38%)
Nov 15, 2024 0.0130 0.0130 0.0130 0.0130 32,000 +0.00(+18.18%)
Nov 14, 2024 0.0110 0.0110 0.0110 0.0110 15,050 -0.01(-43.30%)
Nov 12, 2024 0.0194 0 +0.00(+21.25%)
Nov 11, 2024 0.0160 0.0160 0.0160 0.0160 25,000 +0.00(+33.33%)
Nov 08, 2024 0.0120 0.0120 0.0120 0.0120 26,870 -0.00(-20.00%)
Nov 07, 2024 0.0170 0.0170 0.0150 0.0150 168,333 +0.00(+0.00%)
Nov 06, 2024 0.0161 0.0161 0.0150 0.0150 149,000 -0.00(-6.83%)
Nov 05, 2024 0.0174 0.0174 0.0161 0.0161 19,750 +0.00(+0.00%)
Nov 04, 2024 0.0150 0.0161 0.0150 0.0161 141,500 -0.00(-5.29%)
Nov 01, 2024 0.0170 0.0170 0.0170 0.0170 251,000 -0.00(-15.00%)
Oct 31, 2024 0.0193 0.0200 0.0193 0.0200 73,000 +0.00(+0.00%)
Oct 30, 2024 0.0350 0.0350 0.0200 0.0200 95,313 -0.00(-0.50%)
Oct 29, 2024 0.0201 0.0201 0.0201 0.0201 14,000 +0.00(+1.52%)
Oct 28, 2024 0.0198 0.0198 0.0198 0.0198 70,000 -0.01(-34.00%)
Oct 24, 2024 0.0300 19,500 +0.00(+0.00%)
Oct 23, 2024 0.0300 0.0300 0.0255 0.0300 107,190 -0.01(-14.29%)
Oct 22, 2024 0.0200 0.0350 0.0131 0.0350 138,649 +0.00(+0.00%)
Oct 21, 2024 0.0350 0.0350 0.0201 0.0350 15,475 +0.01(+16.67%)
Oct 18, 2024 0.0250 0.0350 0.0192 0.0300 448,664 +0.00(+11.94%)
Oct 17, 2024 0.0250 0.0268 0.0250 0.0268 36,200 +0.01(+54.02%)
Oct 16, 2024 0.0174 0.0300 0.0174 0.0174 42,904 -0.01(-42.00%)
Oct 15, 2024 0.0151 0.0300 0.0151 0.0300 104,833 +0.00(+20.00%)
Oct 14, 2024 0.0250 0.0250 0.0250 0.0250 8,000 +0.01(+43.68%)
Oct 11, 2024 0.0250 0.0250 0.0174 0.0174 45,300 -0.01(-30.40%)
Oct 10, 2024 0.0255 0.0299 0.0250 0.0250 142,489 -0.00(-16.39%)
Oct 09, 2024 0.0225 0.0299 0.0225 0.0299 156,230 +0.01(+49.50%)
Oct 08, 2024 0.0250 0.0299 0.0200 0.0200 195,400 -0.01(-20.00%)
Oct 07, 2024 0.0271 0.0339 0.0250 0.0250 107,978 -0.00(-7.75%)
Oct 04, 2024 0.0350 0.0350 0.0271 0.0271 96,000 +0.01(+29.05%)
Oct 03, 2024 0.0210 0.0210 0.0210 0.0210 7,000 +0.00(+0.00%)
Oct 01, 2024 0.0210 0 -0.01(-40.00%)
Sep 30, 2024 0.0233 0.0350 0.0233 0.0350 242,175 +0.00(+0.00%)
Sep 27, 2024 0.0272 0.0350 0.0210 0.0350 62,214 +0.00(+0.00%)
Sep 26, 2024 0.0310 0.0350 0.0310 0.0350 6,500 +0.01(+25.00%)
Sep 25, 2024 0.0220 0.0350 0.0121 0.0280 109,699 -0.00(-3.45%)
Sep 24, 2024 0.0120 0.0350 0.0120 0.0290 1,267,978 +0.01(+31.82%)
Sep 20, 2024 0.0220 0 +0.00(+12.24%)
Sep 19, 2024 0.0196 0.0196 0.0196 0.0196 100,000 +0.00(+1.03%)
Sep 17, 2024 0.0194 0 -0.00(-11.82%)
Sep 16, 2024 0.0220 0.0220 0.0200 0.0220 96,000 +0.00(+10.00%)
Sep 13, 2024 0.0165 0.0200 0.0165 0.0200 120,000 +0.01(+66.67%)
Sep 09, 2024 0.0120 0 -0.00(-7.69%)
Sep 06, 2024 0.0130 0.0250 0.0130 0.0130 30,000 -0.01(-51.67%)
Sep 04, 2024 0.0269 20,000 +0.01(+42.33%)
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.