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

Klondike Silver Corp (TSV: KS )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 26, 2021 0.1350 0.1400 0.1150 0.1350 1,706,210 -0.01(-6.90%)
Feb 25, 2021 0.1500 0.1500 0.1400 0.1450 749,846 -0.01(-3.33%)
Feb 24, 2021 0.1550 0.1550 0.1400 0.1500 6,228,977 -0.01(-3.23%)
Feb 23, 2021 0.1500 0.1600 0.1400 0.1550 521,924 +0.00(+0.00%)
Feb 22, 2021 0.1400 0.1550 0.1400 0.1550 3,502,452 +0.01(+10.71%)
Feb 19, 2021 0.1400 0.1400 0.1350 0.1400 539,383 +0.01(+3.70%)
Feb 18, 2021 0.1350 0.1400 0.1350 0.1350 178,764 -0.01(-3.57%)
Feb 17, 2021 0.1450 0.1450 0.1350 0.1400 456,712 -0.01(-6.67%)
Feb 16, 2021 0.1550 0.1550 0.1450 0.1500 1,359,426 -0.01(-3.23%)
Feb 12, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 11, 2021 0.1500 0.1550 0.1500 0.1550 700,475 +0.00(+0.00%)
Feb 10, 2021 0.1550 0.1600 0.1500 0.1550 1,599,875 +0.00(+0.00%)
Feb 09, 2021 0.1650 0.1650 0.1550 0.1550 1,651,448 -0.01(-6.06%)
Feb 08, 2021 0.1600 0.1700 0.1550 0.1650 1,282,183 +0.02(+10.00%)
Feb 05, 2021 0.1450 0.1600 0.1450 0.1500 1,345,859 +0.01(+3.45%)
Feb 04, 2021 0.1550 0.1550 0.1350 0.1450 915,759 -0.01(-6.45%)
Feb 03, 2021 0.1650 0.1700 0.1500 0.1550 678,589 -0.01(-6.06%)
Feb 02, 2021 0.1700 0.1750 0.1600 0.1650 1,724,905 -0.05(-25.00%)
Feb 01, 2021 0.2050 0.2450 0.1800 0.2200 5,327,719 +0.07(+46.67%)
Jan 29, 2021 0.1550 0.1600 0.1350 0.1500 2,399,874 +0.01(+7.14%)
Jan 28, 2021 0.1350 0.1650 0.1300 0.1400 2,033,701 +0.03(+21.74%)
Jan 27, 2021 0.1300 0.1300 0.1100 0.1150 559,682 -0.01(-8.00%)
Jan 26, 2021 0.1300 0.1300 0.1200 0.1250 573,521 -0.01(-3.85%)
Jan 25, 2021 0.1450 0.1450 0.1150 0.1300 2,204,199 -0.02(-13.33%)
Jan 22, 2021 0.1450 0.1500 0.1400 0.1500 591,320 -0.01(-3.23%)
Jan 21, 2021 0.1500 0.1650 0.1500 0.1550 1,426,365 +0.01(+3.33%)
Jan 20, 2021 0.1450 0.1500 0.1350 0.1500 1,301,939 +0.01(+3.45%)
Jan 19, 2021 0.1400 0.1450 0.1350 0.1450 709,347 +0.00(+3.57%)
Jan 18, 2021 0.1400 0.1450 0.1350 0.1400 778,822 -0.00(-3.45%)
Jan 15, 2021 0.1550 0.1550 0.1400 0.1450 1,598,558 -0.03(-14.71%)
Jan 14, 2021 0.1450 0.1800 0.1400 0.1700 2,273,978 +0.03(+21.43%)
Jan 13, 2021 0.1500 0.1500 0.1400 0.1400 896,999 -0.01(-6.67%)
Jan 12, 2021 0.1500 0.1550 0.1400 0.1500 2,139,845 +0.01(+3.45%)
Jan 11, 2021 0.1600 0.1700 0.1300 0.1450 3,263,948 -0.04(-21.62%)
Jan 08, 2021 0.1950 0.1950 0.1600 0.1850 1,693,146 -0.02(-11.90%)
Jan 07, 2021 0.2350 0.2400 0.2000 0.2100 1,549,474 -0.02(-10.64%)
Jan 06, 2021 0.2550 0.2550 0.2250 0.2350 658,689 -0.02(-7.84%)
Jan 05, 2021 0.2800 0.2800 0.2450 0.2550 1,587,273 -0.02(-7.27%)
Jan 04, 2021 0.3000 0.3350 0.2400 0.2750 1,562,467 +0.04(+17.02%)
Dec 31, 2020 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Dec 30, 2020 0.2050 0.2200 0.1950 0.2150 588,820 +0.01(+7.50%)
Dec 29, 2020 0.2100 0.2150 0.1950 0.2000 615,058 -0.00(-2.44%)
Dec 24, 2020 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 23, 2020 0.2150 0.2150 0.1950 0.2000 335,579 +0.00(+0.00%)
Dec 22, 2020 0.2000 0.2100 0.1750 0.2000 1,874,370 -0.01(-4.76%)
Dec 21, 2020 0.1750 0.2200 0.1700 0.2100 1,873,532 +0.05(+31.25%)
Dec 18, 2020 0.1400 0.1750 0.1350 0.1600 1,758,433 +0.02(+18.52%)
Dec 17, 2020 0.1300 0.1400 0.1250 0.1350 755,293 +0.01(+8.00%)
Dec 16, 2020 0.1250 0.1300 0.1150 0.1250 939,714 +0.00(+0.00%)
Dec 15, 2020 0.1050 0.1300 0.1050 0.1250 903,998 +0.01(+8.70%)
Dec 14, 2020 0.1150 0.1250 0.1100 0.1150 355,492 +0.00(+0.00%)
Dec 11, 2020 0.1150 0.1200 0.1100 0.1150 112,752 +0.00(+0.00%)
Dec 10, 2020 0.1100 0.1150 0.1100 0.1150 183,084 +0.00(+0.00%)
Dec 09, 2020 0.1150 0.1200 0.1100 0.1150 279,583 -0.00(-4.17%)
Dec 08, 2020 0.1300 0.1300 0.1150 0.1200 446,240 -0.01(-7.69%)
Dec 07, 2020 0.1200 0.1300 0.1100 0.1300 1,259,266 +0.00(+0.00%)
Dec 04, 2020 0.1200 0.1400 0.1100 0.1300 2,456,410 +0.02(+18.18%)
Dec 03, 2020 0.1000 0.1100 0.0950 0.1100 2,179,436 +0.01(+15.79%)
Dec 02, 2020 0.0800 0.1000 0.0800 0.0950 2,715,152 +0.01(+18.75%)
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.