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: 1:07 PM EDT, Jun 11, 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 (%)
Aug 31, 2020 0.0700 0.0750 0.0650 0.0750 748,286 +0.01(+15.38%)
Aug 28, 2020 0.0700 0.0700 0.0650 0.0650 264,818 +0.00(+0.00%)
Aug 27, 2020 0.0650 0.0750 0.0650 0.0650 2,568,576 +0.00(+0.00%)
Aug 26, 2020 0.0600 0.0650 0.0600 0.0650 418,900 +0.01(+8.33%)
Aug 25, 2020 0.0650 0.0650 0.0600 0.0600 454,200 -0.01(-7.69%)
Aug 24, 2020 0.0600 0.0650 0.0600 0.0650 263,386 +0.01(+8.33%)
Aug 21, 2020 0.0600 0.0600 0.0600 0.0600 67,400 -0.01(-7.69%)
Aug 20, 2020 0.0600 0.0650 0.0600 0.0650 395,782 +0.00(+0.00%)
Aug 19, 2020 0.0650 0.0650 0.0650 0.0650 63,006 +0.01(+8.33%)
Aug 18, 2020 0.0650 0.0650 0.0600 0.0600 202,000 -0.01(-7.69%)
Aug 17, 2020 0.0700 0.0700 0.0650 0.0650 342,051 +0.00(+0.00%)
Aug 14, 2020 0.0650 0.0650 0.0650 0.0650 259,005 +0.00(+0.00%)
Aug 13, 2020 0.0650 0.0650 0.0600 0.0650 526,850 +0.01(+8.33%)
Aug 12, 2020 0.0650 0.0650 0.0600 0.0600 95,474 -0.01(-7.69%)
Aug 11, 2020 0.0650 0.0650 0.0650 0.0650 143,300 +0.00(+0.00%)
Aug 10, 2020 0.0700 0.0700 0.0650 0.0650 546,934 -0.01(-7.14%)
Aug 07, 2020 0.0700 0.0750 0.0650 0.0700 752,293 -0.00(-6.67%)
Aug 06, 2020 0.0750 0.0800 0.0750 0.0750 618,047 +0.00(+0.00%)
Aug 05, 2020 0.0750 0.0800 0.0700 0.0750 718,136 +0.00(+7.14%)
Aug 04, 2020 0.0750 0.0750 0.0700 0.0700 794,100 +0.00(+0.00%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 30, 2020 0.0700 0.0800 0.0650 0.0650 1,487,270 -0.01(-13.33%)
Jul 29, 2020 0.0650 0.0800 0.0650 0.0750 3,582,298 +0.01(+15.38%)
Jul 28, 2020 0.0550 0.0650 0.0550 0.0650 223,600 +0.01(+18.18%)
Jul 27, 2020 0.0650 0.0650 0.0550 0.0550 955,945 -0.00(-8.33%)
Jul 24, 2020 0.0700 0.0700 0.0600 0.0600 110,500 -0.01(-7.69%)
Jul 23, 2020 0.0700 0.0700 0.0650 0.0650 649,996 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0700 0.0600 0.0650 1,025,750 -0.01(-7.14%)
Jul 21, 2020 0.0700 0.0700 0.0650 0.0700 277,975 +0.01(+7.69%)
Jul 20, 2020 0.0600 0.0650 0.0600 0.0650 270,118 +0.01(+8.33%)
Jul 17, 2020 0.0550 0.0600 0.0550 0.0600 123,000 +0.00(+9.09%)
Jul 16, 2020 0.0550 0.0650 0.0550 0.0550 1,011,790 +0.00(+0.00%)
Jul 15, 2020 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Jul 14, 2020 0.0550 0.0550 0.0550 0.0550 12,029 +0.00(+10.00%)
Jul 13, 2020 0.0550 0.0600 0.0500 0.0500 469,102 -0.00(-9.09%)
Jul 10, 2020 0.0550 0.0550 0.0450 0.0550 41,999 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0550 0.0500 0.0550 150,302 +0.00(+0.00%)
Jul 08, 2020 0.0550 0.0550 0.0500 0.0550 205,000 +0.00(+0.00%)
Jul 07, 2020 0.0550 0.0550 0.0500 0.0550 50,463 +0.00(+0.00%)
Jul 06, 2020 0.0450 0.0600 0.0450 0.0550 691,997 +0.01(+22.22%)
Jul 03, 2020 0.0400 0.0450 0.0400 0.0450 932,886 +0.00(+12.50%)
Jul 02, 2020 0.0350 0.0400 0.0350 0.0400 305,216 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2020 0.0350 0.0400 0.0350 0.0400 76,522 +0.00(+14.29%)
Jun 25, 2020 0.0350 0.0350 0.0300 0.0350 142,000 +0.00(+0.00%)
Jun 24, 2020 0.0350 0.0350 0.0350 0.0350 148,000 +0.00(+0.00%)
Jun 23, 2020 0.0400 0.0400 0.0350 0.0350 83,000 +0.00(+0.00%)
Jun 22, 2020 0.0400 0.0400 0.0350 0.0350 70,000 -0.00(-12.50%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 24,900 +0.00(+14.29%)
Jun 18, 2020 0.0400 0.0400 0.0350 0.0350 46,000 -0.00(-12.50%)
Jun 17, 2020 0.0400 0.0400 0.0400 0.0400 58,028 +0.00(+0.00%)
Jun 16, 2020 0.0350 0.0400 0.0350 0.0400 97,100 +0.00(+14.29%)
Jun 15, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Jun 11, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 08, 2020 0.0400 0.0400 0.0350 0.0350 148,154 -0.00(-12.50%)
Jun 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 255,822 +0.00(+0.00%)
Jun 01, 2020 0.0400 0.0400 0.0400 0.0400 541,500 +0.00(+14.29%)
May 29, 2020 0.0350 0.0400 0.0350 0.0350 659,000 -0.00(-12.50%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0400 0.0400 118,125 +0.00(+0.00%)
May 26, 2020 0.0400 0.0400 0.0350 0.0400 52,000 +0.00(+0.00%)
May 25, 2020 0.0400 0.0400 0.0400 0.0400 58,000 +0.00(+0.00%)
May 22, 2020 0.0350 0.0400 0.0350 0.0400 162,000 +0.00(+14.29%)
May 21, 2020 0.0350 0.0350 0.0350 0.0350 88,999 -0.00(-12.50%)
May 20, 2020 0.0400 0.0400 0.0350 0.0400 208,175 +0.00(+14.29%)
May 19, 2020 0.0400 0.0400 0.0350 0.0350 333,200 -0.00(-12.50%)
May 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2020 0.0400 0.0400 0.0400 0.0400 5,100 +0.01(+33.33%)
May 13, 2020 0.0400 0.0400 0.0300 0.0300 33,754 -0.01(-25.00%)
May 12, 2020 0.0350 0.0400 0.0350 0.0400 49,800 +0.00(+0.00%)
May 11, 2020 0.0400 0.0400 0.0350 0.0400 44,350 +0.00(+14.29%)
May 08, 2020 0.0350 0.0350 0.0350 0.0350 41,999 -0.00(-12.50%)
May 07, 2020 0.0400 0.0400 0.0400 0.0400 113,000 +0.00(+0.00%)
May 06, 2020 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
May 05, 2020 0.0400 0.0400 0.0400 0.0400 140,048 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 63,500 +0.00(+0.00%)
May 01, 2020 0.0350 0.0400 0.0350 0.0400 240,000 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0400 0.0350 0.0400 384,850 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0350 0.0400 666,000 +0.00(+14.29%)
Apr 28, 2020 0.0400 0.0400 0.0350 0.0350 2,784 -0.00(-12.50%)
Apr 27, 2020 0.0350 0.0400 0.0350 0.0400 309,250 +0.00(+14.29%)
Apr 24, 2020 0.0300 0.0350 0.0300 0.0350 210,000 +0.00(+0.00%)
Apr 23, 2020 0.0300 0.0350 0.0300 0.0350 266,250 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0250 0.0300 100,200 +0.00(+20.00%)
Apr 21, 2020 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 17, 2020 0.0300 0.0350 0.0300 0.0300 63,000 -0.01(-14.29%)
Apr 16, 2020 0.0300 0.0350 0.0300 0.0350 225,459 +0.01(+40.00%)
Apr 15, 2020 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Apr 14, 2020 0.0250 0.0250 0.0200 0.0250 465,000 -0.00(-16.67%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 154,000 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 4,575 -0.01(-20.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0250 0.0250 0.0250 62,000 +0.00(+0.00%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 126,667 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 209,000 +0.01(+25.00%)
Apr 01, 2020 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0.0250 353,200 +0.01(+25.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Mar 25, 2020 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0250 0.0200 0.0250 30,401 +0.00(+0.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 6,000 +0.01(+25.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 167,000 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0.0200 150,000 +0.01(+33.33%)
Mar 16, 2020 0.0200 0.0200 0.0150 0.0150 23,000 -0.01(-25.00%)
Mar 13, 2020 0.0300 0.0300 0.0150 0.0200 2,611,200 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0200 0.0200 606,000 -0.01(-33.33%)
Mar 11, 2020 0.0250 0.0300 0.0250 0.0300 266,000 +0.00(+20.00%)
Mar 10, 2020 0.0250 0.0250 0.0200 0.0250 400,999 -0.01(-28.57%)
Mar 09, 2020 0.0300 0.0350 0.0300 0.0350 145,000 +0.00(+0.00%)
Mar 05, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 04, 2020 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Mar 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 28, 2020 0.0300 0.0300 0.0250 0.0300 999,300 -0.01(-14.29%)
Feb 26, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 25,395 +0.00(+0.00%)
Feb 19, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 18, 2020 0.0350 0.0350 0.0350 0.0350 56,500 +0.00(+0.00%)
Feb 13, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 12, 2020 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.00%)
Feb 11, 2020 0.0350 0.0350 0.0350 0.0350 4,500 -0.00(-12.50%)
Feb 10, 2020 0.0400 0.0400 0.0400 0.0400 50,202 +0.00(+0.00%)
Feb 07, 2020 0.0400 0.0400 0.0400 0.0400 683,025 +0.00(+0.00%)
Feb 06, 2020 0.0350 0.0400 0.0350 0.0400 79,000 +0.00(+14.29%)
Feb 04, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 03, 2020 0.0350 0.0400 0.0350 0.0400 32,000 +0.00(+14.29%)
Jan 31, 2020 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jan 30, 2020 0.0400 0.0400 0.0400 75 +0.00(+0.00%)
Jan 29, 2020 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+14.29%)
Jan 28, 2020 0.0350 0.0350 0.0350 0.0350 15,050 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 1,020 -0.00(-12.50%)
Jan 24, 2020 0.0400 0.0400 0.0400 430 +0.00(+0.00%)
Jan 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 20, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 17, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0.0400 71,250 -0.00(-11.11%)
Jan 03, 2020 0.0400 0.0450 0.0350 0.0450 30,647 +0.00(+12.50%)
Jan 02, 2020 0.0350 0.0400 0.0350 0.0400 77,000 +0.00(+0.00%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2019 0.0400 0.0400 0.0400 0.0400 11,200 -0.00(-11.11%)
Dec 27, 2019 0.0350 0.0450 0.0350 0.0450 757,991 +0.02(+80.00%)
Dec 24, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Dec 23, 2019 0.0300 0.0350 0.0300 0.0350 213,000 +0.01(+16.67%)
Dec 20, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0300 0.0300 55,000 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0300 0.0300 70,000 -0.01(-14.29%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0350 0.0350 57,063 +0.00(+0.00%)
Dec 11, 2019 0.0350 0.0350 0.0350 0.0350 34,000 +0.01(+16.67%)
Dec 10, 2019 0.0350 0.0350 0.0300 0.0300 43,000 -0.01(-14.29%)
Dec 06, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 05, 2019 0.0350 0.0350 0.0300 0.0300 86,000 -0.01(-14.29%)
Dec 04, 2019 0.0350 0.0350 0.0350 0.0350 44,000 +0.00(+0.00%)
Dec 03, 2019 0.0350 0.0350 0.0350 0.0350 30,750 +0.01(+16.67%)
Dec 02, 2019 0.0350 0.0350 0.0300 0.0300 35,000 -0.01(-14.29%)
Nov 29, 2019 0.0300 0.0350 0.0300 0.0350 270,500 +0.01(+16.67%)
Nov 28, 2019 0.0250 0.0300 0.0250 0.0300 14,000 +0.00(+20.00%)
Nov 27, 2019 0.0250 0.0250 0.0250 0.0250 8,000 -0.01(-28.57%)
Nov 26, 2019 0.0300 0.0350 0.0250 0.0350 133,700 +0.00(+0.00%)
Nov 21, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 20, 2019 0.0300 0.0350 0.0300 0.0350 64,000 +0.00(+0.00%)
Nov 19, 2019 0.0350 0.0350 0.0300 0.0350 114,000 +0.01(+16.67%)
Nov 18, 2019 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+0.00%)
Nov 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0300 0.0300 0.0300 49,000 +0.00(+0.00%)
Nov 11, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+20.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0.0300 128,000 +0.00(+0.00%)
Nov 01, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Oct 31, 2019 0.0300 0.0300 0.0250 0.0250 89,100 -0.00(-16.67%)
Oct 30, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 29, 2019 0.0300 0.0300 0.0300 0.0300 163,279 +0.00(+20.00%)
Oct 28, 2019 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0250 0.0250 6,786 -0.01(-28.57%)
Oct 17, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 16, 2019 0.0300 0.0300 0.0300 2 +0.00(+0.00%)
Oct 15, 2019 0.0300 0.0300 0.0250 0.0300 687,500 +0.00(+0.00%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2019 0.0300 0.0300 0.0300 0.0300 251,000 -0.01(-14.29%)
Oct 09, 2019 0.0350 0.0350 0.0350 5 +0.00(+0.00%)
Oct 08, 2019 0.0350 0.0350 0.0350 5 +0.00(+0.00%)
Oct 04, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 01, 2019 0.0300 0.0350 0.0300 0.0350 140,000 +0.00(+0.00%)
Sep 30, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Sep 27, 2019 0.0350 0.0350 0.0350 0.0350 37,400 +0.01(+16.67%)
Sep 26, 2019 0.0350 0.0350 0.0300 0.0300 231,000 -0.01(-14.29%)
Sep 25, 2019 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Sep 24, 2019 0.0350 0.0350 0.0350 0.0350 103,167 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0400 0.0350 0.0350 147,914 +0.00(+0.00%)
Sep 20, 2019 0.0350 0.0350 0.0350 0.0350 236,989 -0.00(-12.50%)
Sep 19, 2019 0.0400 0.0400 0.0350 0.0400 73,800 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 70,200 +0.00(+0.00%)
Sep 17, 2019 0.0350 0.0400 0.0350 0.0400 25,855 +0.00(+14.29%)
Sep 16, 2019 0.0350 0.0350 0.0350 0.0350 17,600 -0.00(-12.50%)
Sep 13, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 12, 2019 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 10, 2019 0.0400 0.0400 0.0400 0.0400 60,950 +0.00(+0.00%)
Sep 09, 2019 0.0400 0.0400 0.0400 150 +0.00(+0.00%)
Sep 06, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 05, 2019 0.0400 0.0450 0.0400 0.0400 176,000 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0450 0.0400 0.0400 330,500 +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.