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 (%)
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%)
Jan 02, 2018 0.0500 0.0500 0.0450 0.0500 69,333 +0.00(+0.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 28, 2017 0.0450 0.0500 0.0450 0.0450 389,519 -0.01(-10.00%)
Dec 27, 2017 0.0500 0.0500 0.0450 0.0500 150,060 +0.00(+0.00%)
Dec 22, 2017 0.0500 0.0500 0.0450 0.0500 91,000 +0.00(+0.00%)
Dec 20, 2017 0.0500 0.0500 0.0500 995 +0.01(+25.00%)
Dec 19, 2017 0.0400 0.0400 0.0400 0.0400 188,303 -0.00(-11.11%)
Dec 18, 2017 0.0450 0.0450 0.0400 0.0450 254,195 +0.00(+0.00%)
Dec 15, 2017 0.0450 0.0450 0.0400 0.0450 523,291 +0.00(+0.00%)
Dec 14, 2017 0.0450 0.0450 0.0400 0.0450 381,825 +0.00(+0.00%)
Dec 13, 2017 0.0400 0.0500 0.0400 0.0450 2,718,000 +0.00(+0.00%)
Dec 12, 2017 0.0400 0.0450 0.0400 0.0450 520,555 +0.00(+12.50%)
Dec 11, 2017 0.0400 0.0400 0.0400 0.0400 56,250 +0.00(+0.00%)
Dec 08, 2017 0.0400 0.0400 0.0400 0.0400 62,000 +0.00(+14.29%)
Dec 07, 2017 0.0400 0.0400 0.0350 0.0350 35,344 -0.00(-12.50%)
Dec 05, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2017 0.0450 0.0450 0.0400 0.0400 68,320 +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.