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 (%)
Sep 30, 2016 0.0800 0.0900 0.0800 0.0850 80,150 +0.01(+6.25%)
Sep 29, 2016 0.0900 0.0900 0.0800 0.0800 36,128 +0.00(+0.00%)
Sep 28, 2016 0.0900 0.0900 0.0800 0.0800 32,300 -0.01(-11.11%)
Sep 27, 2016 0.0900 0.0900 0.0850 0.0900 138,625 +0.00(+0.00%)
Sep 26, 2016 0.0900 0.0950 0.0900 0.0900 169,633 +0.00(+0.00%)
Sep 23, 2016 0.0900 0.0900 0.0850 0.0900 203,261 +0.01(+12.50%)
Sep 22, 2016 0.0850 0.0900 0.0800 0.0800 69,425 -0.01(-5.88%)
Sep 21, 2016 0.0850 0.0850 0.0750 0.0850 203,003 +0.01(+6.25%)
Sep 20, 2016 0.0800 0.0800 0.0800 0.0800 17,500 +0.00(+0.00%)
Sep 19, 2016 0.0700 0.0800 0.0700 0.0800 114,850 +0.01(+14.29%)
Sep 16, 2016 0.0800 0.0800 0.0700 0.0700 86,200 -0.01(-12.50%)
Sep 15, 2016 0.0850 0.0850 0.0750 0.0800 401,224 -0.01(-5.88%)
Sep 14, 2016 0.0850 0.0850 0.0850 0.0850 83,000 +0.00(+0.00%)
Sep 13, 2016 0.0850 0.0850 0.0850 0.0850 255,084 +0.00(+0.00%)
Sep 12, 2016 0.1150 0.1150 0.0850 0.0850 1,764,463 -0.03(-29.17%)
Sep 09, 2016 0.1100 0.1200 0.1100 0.1200 77,300 -0.01(-4.00%)
Sep 08, 2016 0.1300 0.1300 0.1200 0.1250 51,600 -0.01(-3.85%)
Sep 07, 2016 0.1300 0.1300 0.1200 0.1300 33,000 +0.00(+0.00%)
Sep 06, 2016 0.1200 0.1300 0.1200 0.1300 200,500 +0.01(+8.33%)
Sep 02, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Sep 01, 2016 0.1100 0.1150 0.1050 0.1050 48,500 -0.01(-4.55%)
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%)
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.