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

Klondike Silver Corp (TSV: KS )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 28, 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 (%)
May 31, 2021 0.0850 0.0900 0.0850 0.0900 225,642 +0.00(+5.88%)
May 28, 2021 0.0850 0.0850 0.0850 0.0850 78,773 +0.00(+0.00%)
May 27, 2021 0.0850 0.0850 0.0800 0.0850 323,950 +0.00(+0.00%)
May 26, 2021 0.0900 0.0900 0.0850 0.0850 197,500 -0.00(-5.56%)
May 25, 2021 0.0900 0.0900 0.0850 0.0900 1,115,519 +0.00(+5.88%)
May 21, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 20, 2021 0.0850 0.0900 0.0850 0.0900 157,555 +0.00(+0.00%)
May 19, 2021 0.0900 0.0900 0.0800 0.0900 778,592 +0.00(+0.00%)
May 18, 2021 0.0950 0.0950 0.0900 0.0900 605,611 -0.01(-5.26%)
May 17, 2021 0.0900 0.0950 0.0850 0.0950 790,014 +0.01(+11.76%)
May 14, 2021 0.0800 0.0900 0.0800 0.0850 373,281 +0.01(+6.25%)
May 13, 2021 0.0850 0.0850 0.0800 0.0800 213,000 -0.01(-5.88%)
May 12, 2021 0.0900 0.0900 0.0800 0.0850 468,375 -0.00(-5.56%)
May 11, 2021 0.0850 0.0900 0.0850 0.0900 211,185 +0.00(+0.00%)
May 10, 2021 0.0800 0.0900 0.0800 0.0900 711,410 +0.00(+5.88%)
May 07, 2021 0.0850 0.0850 0.0800 0.0850 214,800 +0.00(+0.00%)
May 06, 2021 0.0750 0.0900 0.0750 0.0850 1,429,006 +0.01(+6.25%)
May 05, 2021 0.0800 0.0800 0.0750 0.0800 175,425 +0.01(+6.67%)
May 04, 2021 0.0750 0.0750 0.0700 0.0750 947,109 +0.00(+7.14%)
May 03, 2021 0.0750 0.0750 0.0700 0.0700 975,338 +0.00(+0.00%)
Apr 30, 2021 0.0700 0.0750 0.0700 0.0700 560,000 +0.00(+0.00%)
Apr 29, 2021 0.0700 0.0750 0.0700 0.0700 279,000 +0.00(+0.00%)
Apr 28, 2021 0.0750 0.0750 0.0700 0.0700 501,725 -0.00(-6.67%)
Apr 27, 2021 0.0750 0.0750 0.0700 0.0750 898,450 +0.00(+0.00%)
Apr 26, 2021 0.0800 0.0800 0.0700 0.0750 2,574,169 -0.01(-6.25%)
Apr 23, 2021 0.0850 0.0850 0.0800 0.0800 2,448,864 -0.01(-5.88%)
Apr 22, 2021 0.0850 0.0900 0.0850 0.0850 551,062 +0.00(+0.00%)
Apr 21, 2021 0.1000 0.1000 0.0850 0.0850 1,114,942 -0.01(-15.00%)
Apr 20, 2021 0.0950 0.1000 0.0950 0.1000 336,500 +0.01(+11.11%)
Apr 19, 2021 0.0950 0.0950 0.0900 0.0900 163,750 +0.00(+0.00%)
Apr 16, 2021 0.1000 0.1000 0.0900 0.0900 384,122 -0.01(-10.00%)
Apr 15, 2021 0.0950 0.1000 0.0900 0.1000 235,781 +0.00(+0.00%)
Apr 14, 2021 0.1000 0.1000 0.0950 0.1000 80,700 +0.00(+0.00%)
Apr 13, 2021 0.1000 0.1050 0.1000 0.1000 394,878 +0.01(+5.26%)
Apr 12, 2021 0.1050 0.1100 0.0950 0.0950 546,856 -0.01(-9.52%)
Apr 09, 2021 0.1050 0.1050 0.1000 0.1050 154,280 +0.00(+0.00%)
Apr 08, 2021 0.1000 0.1050 0.1000 0.1050 647,373 +0.01(+10.53%)
Apr 07, 2021 0.1000 0.1000 0.0950 0.0950 376,577 +0.00(+0.00%)
Apr 06, 2021 0.0950 0.1050 0.0950 0.0950 682,848 -0.01(-5.00%)
Apr 05, 2021 0.1000 0.1050 0.1000 0.1000 527,633 +0.00(+0.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 31, 2021 0.0950 0.1050 0.0950 0.1000 429,096 +0.00(+0.00%)
Mar 30, 2021 0.1000 0.1000 0.0950 0.1000 418,000 +0.00(+0.00%)
Mar 29, 2021 0.0950 0.1000 0.0950 0.1000 898,152 +0.01(+11.11%)
Mar 26, 2021 0.0900 0.0900 0.0900 0.0900 1,550,744 +0.00(+0.00%)
Mar 25, 2021 0.0900 0.0900 0.0850 0.0900 115,309 +0.00(+0.00%)
Mar 24, 2021 0.0900 0.0900 0.0850 0.0900 520,561 +0.00(+5.88%)
Mar 23, 2021 0.0900 0.0900 0.0850 0.0850 607,645 -0.00(-5.56%)
Mar 22, 2021 0.0900 0.0900 0.0850 0.0900 219,900 +0.00(+0.00%)
Mar 19, 2021 0.0900 0.0950 0.0850 0.0900 561,481 +0.00(+0.00%)
Mar 18, 2021 0.0900 0.0950 0.0850 0.0900 717,677 +0.00(+0.00%)
Mar 17, 2021 0.0900 0.0900 0.0850 0.0900 368,503 +0.00(+0.00%)
Mar 16, 2021 0.0900 0.0950 0.0850 0.0900 397,002 -0.01(-5.26%)
Mar 15, 2021 0.1000 0.1000 0.0850 0.0950 2,036,170 -0.01(-5.00%)
Mar 12, 2021 0.1050 0.1050 0.1000 0.1000 374,831 -0.00(-4.76%)
Mar 11, 2021 0.1200 0.1200 0.1000 0.1050 855,423 -0.01(-8.70%)
Mar 10, 2021 0.1050 0.1200 0.1050 0.1150 313,178 +0.00(+0.00%)
Mar 09, 2021 0.1050 0.1150 0.1050 0.1150 1,082,153 +0.01(+15.00%)
Mar 08, 2021 0.0900 0.1000 0.0900 0.1000 887,348 +0.01(+11.11%)
Mar 05, 2021 0.0900 0.0900 0.0800 0.0900 828,533 +0.00(+0.00%)
Mar 04, 2021 0.0850 0.0900 0.0800 0.0900 1,356,015 +0.00(+0.00%)
Mar 03, 2021 0.1100 0.1100 0.0900 0.0900 3,011,587 -0.03(-21.74%)
Mar 02, 2021 0.1150 0.1250 0.1150 0.1150 1,066,346 +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.