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

Klondike Silver Corp (TSV: KS )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Apr 29, 2016 0.0400 0.0500 0.0400 0.0500 204,900 +0.01(+42.86%)
Apr 28, 2016 0.0350 0.0350 0.0350 0.0350 6,334 +0.00(+0.00%)
Apr 27, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 26, 2016 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Apr 25, 2016 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+14.29%)
Apr 22, 2016 0.0400 0.0400 0.0350 0.0350 10,500 -0.00(-12.50%)
Apr 21, 2016 0.0350 0.0400 0.0350 0.0400 19,250 -0.00(-11.11%)
Apr 20, 2016 0.0450 0.0450 0.0450 0.0450 23,321 +0.01(+28.57%)
Apr 19, 2016 0.0400 0.0450 0.0350 0.0350 81,950 -0.00(-12.50%)
Apr 18, 2016 0.0400 0.0400 0.0400 0.0400 90,000 +0.01(+33.33%)
Apr 15, 2016 0.0400 0.0400 0.0300 0.0300 119,000 -0.01(-25.00%)
Apr 14, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+33.33%)
Apr 12, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Apr 11, 2016 0.0200 0.0200 0.0200 0.0200 16,100 +0.00(+0.00%)
Apr 08, 2016 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Apr 07, 2016 0.0250 0.0250 0.0250 0.0250 6,200 +0.01(+25.00%)
Apr 06, 2016 0.0250 0.0250 0.0200 0.0200 5,000 +0.00(+0.00%)
Apr 05, 2016 0.0200 0.0200 0.0200 0.0200 4,100 -0.01(-20.00%)
Apr 04, 2016 0.0250 0.0250 0.0250 0.0250 43,000 +0.01(+25.00%)
Apr 01, 2016 0.0250 0.0300 0.0200 0.0200 47,000 +0.00(+0.00%)
Mar 30, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 29, 2016 0.0300 0.0300 0.0200 0.0250 218,000 -0.00(-16.67%)
Mar 28, 2016 0.0300 0.0300 0.0300 0.0300 19,800 +0.00(+20.00%)
Mar 24, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 23, 2016 0.0250 0.0300 0.0250 0.0300 193,000 +0.00(+0.00%)
Mar 21, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 18, 2016 0.0350 0.0350 0.0350 0.0350 31,250 +0.01(+16.67%)
Mar 17, 2016 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Mar 16, 2016 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 15, 2016 0.0250 0.0300 0.0250 0.0250 21,750 -0.01(-28.57%)
Mar 14, 2016 0.0350 0.0350 0.0350 0.0350 21,000 +0.01(+16.67%)
Mar 09, 2016 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Mar 08, 2016 0.0350 0.0350 0.0300 0.0300 59,000 +0.00(+0.00%)
Mar 07, 2016 0.0250 0.0300 0.0250 0.0300 205,962 +0.00(+20.00%)
Mar 04, 2016 0.0250 0.0250 0.0250 0.0250 115,550 +0.01(+25.00%)
Mar 03, 2016 0.0200 0.0200 0.0200 0.0200 72,000 +0.00(+0.00%)
Mar 02, 2016 0.0200 0.0200 0.0200 0.0200 45,515 +0.00(+0.00%)
Mar 01, 2016 0.0150 0.0200 0.0150 0.0200 12,000 +0.00(+0.00%)
Feb 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 23, 2016 0.0200 0.0250 0.0200 0.0200 69,085 +0.00(+0.00%)
Feb 22, 2016 0.0200 0.0200 0.0200 0.0200 65,000 +0.01(+33.33%)
Feb 19, 2016 0.0200 0.0200 0.0150 0.0150 135,000 -0.01(-25.00%)
Feb 18, 2016 0.0150 0.0200 0.0150 0.0200 360,253 +0.01(+33.33%)
Feb 17, 2016 0.0200 0.0200 0.0150 0.0150 88,000 +0.00(+0.00%)
Feb 16, 2016 0.0200 0.0200 0.0150 0.0150 146,000 +0.00(+0.00%)
Feb 12, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 11, 2016 0.0200 0.0200 0.0150 0.0150 127,000 -0.01(-25.00%)
Feb 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 08, 2016 0.0200 0.0200 0.0200 0.0200 73,000 +0.00(+0.00%)
Jan 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 26, 2016 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jan 25, 2016 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Jan 22, 2016 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Jan 21, 2016 0.0300 0.0300 0.0200 0.0200 53,100 -0.01(-33.33%)
Jan 20, 2016 0.0200 0.0300 0.0200 0.0300 71,820 +0.01(+50.00%)
Jan 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 11, 2016 0.0200 0.0200 0.0200 0.0200 489,509 +0.00(+0.00%)
Jan 07, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 29, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 21, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 17, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 16, 2015 0.0150 0.0150 0.0100 0.0100 48,500 -0.00(-33.33%)
Dec 15, 2015 0.0150 0.0150 0.0150 0.0150 58,666 +0.00(+0.00%)
Dec 14, 2015 0.0150 0.0150 0.0150 0.0150 262,004 -0.01(-40.00%)
Dec 03, 2015 0.0250 0.0250 0.0250 4 +0.01(+66.67%)
Dec 02, 2015 0.0200 0.0200 0.0150 0.0150 156,000 -0.01(-25.00%)
Dec 01, 2015 0.0200 0.0200 0.0200 0.0200 186,350 +0.00(+0.00%)
Nov 30, 2015 0.0200 0.0200 0.0200 0.0200 2,752 +0.01(+33.33%)
Nov 24, 2015 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Nov 13, 2015 0.0250 0.0250 0.0250 950 +0.01(+25.00%)
Nov 10, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 30, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 29, 2015 0.0250 0.0250 0.0200 0.0200 218,000 -0.01(-20.00%)
Oct 27, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 26, 2015 0.0300 0.0300 0.0250 0.0250 30,000 -0.00(-16.67%)
Oct 23, 2015 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+20.00%)
Oct 21, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 19, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 15, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 07, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2015 0.0200 0.0200 0.0200 185 +0.00(+0.00%)
Sep 28, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 24, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 21, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 18, 2015 0.0150 0.0150 0.0150 0.0150 58,000 -0.01(-25.00%)
Sep 16, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 14, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 11, 2015 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Sep 10, 2015 0.0200 0.0200 0.0200 0.0200 173,364 +0.01(+33.33%)
Sep 09, 2015 0.0150 0.0150 0.0150 0.0150 153,000 +0.00(+0.00%)
Sep 08, 2015 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-25.00%)
Sep 01, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 26, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 21, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 18, 2015 0.0150 0.0150 0.0150 120 +0.00(+0.00%)
Aug 17, 2015 0.0150 0.0150 0.0150 0.0150 4,997 +0.00(+0.00%)
Aug 13, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 12, 2015 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Aug 11, 2015 0.0200 0.0200 0.0200 0.0200 58,250 +0.00(+0.00%)
Aug 10, 2015 0.0200 0.0200 0.0200 0.0200 10,190 -0.01(-20.00%)
Jul 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 29, 2015 0.0200 0.0250 0.0200 0.0250 4,000 +0.01(+66.67%)
Jul 28, 2015 0.0150 0.0150 0.0150 0.0150 1,300 -0.01(-40.00%)
Jul 27, 2015 0.0200 0.0250 0.0200 0.0250 3,000 +0.01(+25.00%)
Jul 22, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 21, 2015 0.0150 0.0150 0.0150 0.0150 7,700 -0.01(-40.00%)
Jul 17, 2015 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Jul 16, 2015 0.0200 0.0200 0.0150 0.0150 137,000 -0.01(-40.00%)
Jul 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 10, 2015 0.0200 0.0250 0.0200 0.0250 152,001 +0.00(+0.00%)
Jul 08, 2015 0.0250 0.0250 0.0250 70 +0.01(+25.00%)
Jul 07, 2015 0.0200 0.0200 0.0200 0.0200 25,200 +0.00(+0.00%)
Jun 30, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2015 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Jun 25, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 24, 2015 0.0200 0.0200 0.0200 0.0200 91,000 +0.00(+0.00%)
Jun 22, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 18, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 17, 2015 0.0200 0.0200 0.0200 0.0200 100,025 +0.00(+0.00%)
Jun 16, 2015 0.0250 0.0250 0.0200 0.0200 30,007 +0.00(+0.00%)
Jun 12, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 11, 2015 0.0250 0.0300 0.0250 0.0300 115,800 +0.00(+0.00%)
Jun 10, 2015 0.0300 0.0300 0.0300 0.0300 63,000 +0.00(+0.00%)
Jun 09, 2015 0.0350 0.0350 0.0300 0.0300 145,000 +0.00(+0.00%)
Jun 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 03, 2015 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jun 02, 2015 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Jun 01, 2015 0.0300 0.0300 0.0250 0.0250 45,000 +0.00(+0.00%)
May 29, 2015 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
May 27, 2015 0.0250 0.0250 0.0250 60 -0.00(-16.67%)
May 25, 2015 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
May 22, 2015 0.0400 0.0450 0.0400 0.0450 136,000 +0.01(+28.57%)
May 21, 2015 0.0250 0.0350 0.0250 0.0350 417,952 +0.01(+40.00%)
May 19, 2015 0.0250 0.0250 0.0250 4 +0.01(+25.00%)
May 14, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 13, 2015 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
May 11, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 07, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 04, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
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.