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 (%)
Jul 31, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 28, 2017 0.0450 0.0500 0.0450 0.0450 122,511 +0.00(+0.00%)
Jul 27, 2017 0.0450 0.0500 0.0450 0.0450 209,000 +0.00(+0.00%)
Jul 26, 2017 0.0500 0.0500 0.0450 0.0450 81,437 -0.01(-10.00%)
Jul 25, 2017 0.0450 0.0500 0.0450 0.0500 40,600 +0.01(+11.11%)
Jul 24, 2017 0.0450 0.0450 0.0450 0.0450 132,000 -0.01(-10.00%)
Jul 21, 2017 0.0500 0.0500 0.0500 0.0500 42,150 +0.00(+0.00%)
Jul 20, 2017 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Jul 19, 2017 0.0500 0.0500 0.0450 0.0450 323,500 -0.01(-10.00%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 76,100 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Jul 14, 2017 0.0500 0.0500 0.0450 0.0500 484,300 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jul 12, 2017 0.0500 0.0500 0.0500 0.0500 96,250 +0.00(+0.00%)
Jul 11, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jul 10, 2017 0.0500 0.0500 0.0500 0.0500 201,350 +0.00(+0.00%)
Jul 07, 2017 0.0500 0.0500 0.0450 0.0500 84,500 +0.00(+0.00%)
Jul 05, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 04, 2017 0.0500 0.0550 0.0500 0.0550 64,050 +0.00(+0.00%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 30, 2017 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Jun 29, 2017 0.0550 0.0550 0.0550 0.0550 83,000 +0.00(+0.00%)
Jun 28, 2017 0.0550 0.0550 0.0550 0.0550 127,500 +0.00(+10.00%)
Jun 27, 2017 0.0550 0.0550 0.0500 0.0500 51,001 -0.00(-9.09%)
Jun 26, 2017 0.0500 0.0550 0.0500 0.0550 278,400 +0.00(+0.00%)
Jun 23, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jun 22, 2017 0.0550 0.0550 0.0500 0.0550 223,844 +0.00(+0.00%)
Jun 20, 2017 0.0550 0.0550 0.0550 420 +0.00(+0.00%)
Jun 19, 2017 0.0550 0.0550 0.0500 0.0550 94,005 +0.00(+0.00%)
Jun 16, 2017 0.0550 0.0550 0.0550 0.0550 45,000 +0.00(+0.00%)
Jun 15, 2017 0.0550 0.0550 0.0550 0.0550 48,500 +0.00(+0.00%)
Jun 14, 2017 0.0600 0.0600 0.0550 0.0550 172,000 +0.00(+0.00%)
Jun 13, 2017 0.0600 0.0600 0.0550 0.0550 145,000 -0.00(-8.33%)
Jun 12, 2017 0.0550 0.0600 0.0550 0.0600 9,000 +0.00(+9.09%)
Jun 09, 2017 0.0550 0.0550 0.0550 0.0550 67,250 -0.00(-8.33%)
Jun 08, 2017 0.0600 0.0600 0.0600 0.0600 65,610 +0.00(+9.09%)
Jun 07, 2017 0.0600 0.0600 0.0550 0.0550 77,000 -0.00(-8.33%)
Jun 06, 2017 0.0550 0.0650 0.0550 0.0600 726,100 +0.00(+9.09%)
Jun 05, 2017 0.0550 0.0600 0.0550 0.0550 176,200 -0.00(-8.33%)
Jun 02, 2017 0.0600 0.0600 0.0600 0.0600 158,425 +0.00(+0.00%)
Jun 01, 2017 0.0650 0.0650 0.0600 0.0600 70,501 -0.01(-7.69%)
May 31, 2017 0.0700 0.0700 0.0600 0.0650 693,100 -0.01(-7.14%)
May 30, 2017 0.0700 0.0700 0.0700 0.0700 15,505 +0.00(+0.00%)
May 29, 2017 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
May 26, 2017 0.0750 0.0750 0.0650 0.0700 201,500 +0.00(+0.00%)
May 25, 2017 0.0750 0.0750 0.0700 0.0700 183,000 -0.00(-6.67%)
May 24, 2017 0.0750 0.0800 0.0750 0.0750 192,000 -0.01(-6.25%)
May 23, 2017 0.0800 0.0850 0.0800 0.0800 59,010 +0.01(+6.67%)
May 19, 2017 0.0750 0.0800 0.0750 0.0750 76,700 -0.01(-6.25%)
May 18, 2017 0.0800 0.0800 0.0800 0.0800 45,500 +0.01(+6.67%)
May 17, 2017 0.0850 0.0850 0.0750 0.0750 35,200 -0.01(-6.25%)
May 16, 2017 0.0750 0.0800 0.0750 0.0800 58,500 +0.00(+0.00%)
May 15, 2017 0.0750 0.0800 0.0750 0.0800 20,075 -0.01(-5.88%)
May 12, 2017 0.0850 0.0850 0.0850 0.0850 13,500 +0.01(+6.25%)
May 11, 2017 0.0800 0.0800 0.0800 0.0800 29,000 +0.01(+6.67%)
May 10, 2017 0.0750 0.0800 0.0750 0.0750 45,510 +0.00(+0.00%)
May 08, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 05, 2017 0.0850 0.0850 0.0850 0.0850 298,019 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0850 0.0850 150,000 +0.00(+0.00%)
May 03, 2017 0.0850 0.0850 0.0850 0.0850 27,000 +0.01(+6.25%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
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.