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: 3:25 PM EDT, Jun 10, 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, 2016 0.1150 0.1150 0.1100 0.1100 21,000 -0.01(-4.35%)
Aug 30, 2016 0.1250 0.1250 0.1050 0.1150 79,900 -0.01(-11.54%)
Aug 26, 2016 0.1300 0.1300 0.1300 1 +0.01(+4.00%)
Aug 25, 2016 0.1200 0.1250 0.1100 0.1250 71,500 +0.01(+4.17%)
Aug 24, 2016 0.1200 0.1300 0.1200 0.1200 54,500 -0.01(-4.00%)
Aug 23, 2016 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+4.17%)
Aug 22, 2016 0.1250 0.1250 0.1200 0.1200 30,308 -0.01(-7.69%)
Aug 19, 2016 0.1300 0.1300 0.1250 0.1300 28,688 -0.01(-3.70%)
Aug 18, 2016 0.1350 0.1350 0.1250 0.1350 58,500 +0.00(+0.00%)
Aug 17, 2016 0.1300 0.1450 0.1300 0.1350 310,700 +0.01(+3.85%)
Aug 16, 2016 0.1200 0.1300 0.1200 0.1300 48,565 +0.01(+13.04%)
Aug 15, 2016 0.1250 0.1250 0.1100 0.1150 94,000 -0.02(-14.81%)
Aug 12, 2016 0.1300 0.1400 0.1300 0.1350 165,500 +0.01(+3.85%)
Aug 11, 2016 0.1400 0.1400 0.1200 0.1300 68,600 -0.01(-10.34%)
Aug 10, 2016 0.1450 0.1450 0.1400 0.1450 84,100 +0.00(+3.57%)
Aug 09, 2016 0.1200 0.1400 0.1150 0.1400 208,053 +0.03(+27.27%)
Aug 08, 2016 0.1100 0.1150 0.1100 0.1100 116,022 +0.00(+0.00%)
Aug 05, 2016 0.1100 0.1200 0.1100 0.1100 19,300 -0.01(-4.35%)
Aug 04, 2016 0.1100 0.1300 0.1100 0.1150 325,150 +0.01(+15.00%)
Aug 03, 2016 0.1150 0.1200 0.1000 0.1000 115,500 -0.02(-16.67%)
Aug 02, 2016 0.1000 0.1200 0.0950 0.1200 392,300 +0.02(+26.32%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 27, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 26, 2016 0.0900 0.0900 0.0900 0.0900 5,300 +0.00(+5.88%)
Jul 25, 2016 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Jul 22, 2016 0.0800 0.0800 0.0800 0.0800 13,290 -0.01(-15.79%)
Jul 21, 2016 0.0900 0.0950 0.0900 0.0950 184,000 +0.01(+11.76%)
Jul 20, 2016 0.0850 0.0900 0.0800 0.0850 122,500 -0.00(-5.56%)
Jul 19, 2016 0.0900 0.0900 0.0900 0.0900 49,500 +0.00(+5.88%)
Jul 18, 2016 0.0850 0.0850 0.0850 0.0850 13,000 -0.00(-5.56%)
Jul 15, 2016 0.0900 0.0900 0.0900 0.0900 26,065 -0.01(-5.26%)
Jul 14, 2016 0.0800 0.1000 0.0800 0.0950 85,000 +0.00(+0.00%)
Jul 13, 2016 0.0850 0.0950 0.0850 0.0950 48,044 +0.01(+11.76%)
Jul 12, 2016 0.1000 0.1000 0.0850 0.0850 89,180 -0.01(-15.00%)
Jul 11, 2016 0.0950 0.1000 0.0800 0.1000 33,060 +0.01(+11.11%)
Jul 08, 2016 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Jul 07, 2016 0.0850 0.0850 0.0750 0.0850 93,900 +0.00(+0.00%)
Jul 05, 2016 0.0800 0.0900 0.0800 0.0850 197,125 +0.00(+0.00%)
Jul 04, 2016 0.0800 0.0900 0.0800 0.0850 200,748 +0.02(+30.77%)
Jun 30, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jun 28, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jun 27, 2016 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jun 24, 2016 0.0650 0.0650 0.0650 0.0650 64,800 +0.01(+8.33%)
Jun 23, 2016 0.0500 0.0600 0.0450 0.0600 235,400 +0.01(+20.00%)
Jun 22, 2016 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 21, 2016 0.0550 0.0550 0.0500 0.0500 15,100 -0.00(-9.09%)
Jun 20, 2016 0.0650 0.0650 0.0400 0.0550 83,800 +0.00(+0.00%)
Jun 17, 2016 0.0700 0.0750 0.0400 0.0550 337,010 -0.00(-8.33%)
Jun 16, 2016 0.0550 0.0700 0.0550 0.0600 154,550 +0.00(+9.09%)
Jun 15, 2016 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jun 14, 2016 0.0600 0.0600 0.0500 0.0550 36,650 -0.00(-8.33%)
Jun 13, 2016 0.0500 0.0600 0.0450 0.0600 146,250 +0.01(+33.33%)
Jun 10, 2016 0.0450 0.0450 0.0450 0.0450 12,350 +0.00(+0.00%)
Jun 09, 2016 0.0450 0.0450 0.0450 0.0450 70,350 +0.00(+12.50%)
Jun 08, 2016 0.0450 0.0450 0.0400 0.0400 58,800 -0.00(-11.11%)
Jun 07, 2016 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+12.50%)
Jun 06, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jun 03, 2016 0.0350 0.0400 0.0350 0.0400 82,000 +0.00(+14.29%)
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.