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 (%)
Jun 30, 2011 0.2300 0.2300 0.2300 0.2300 4,445 +0.00(+0.00%)
Jun 29, 2011 0.2300 0.2300 0.2300 0.2300 2,515 -0.03(-11.54%)
Jun 28, 2011 0.2500 0.2600 0.2500 0.2600 1,283 +0.03(+13.04%)
Jun 27, 2011 0.2300 0.2300 0.2300 0.2300 387 -0.04(-13.21%)
Jun 24, 2011 0.2300 0.2650 0.2300 0.2650 26,000 +0.04(+15.22%)
Jun 23, 2011 0.2400 0.2400 0.2250 0.2300 10,800 -0.02(-9.80%)
Jun 22, 2011 0.2550 0.2550 0.2400 0.2550 8,000 +0.00(+0.00%)
Jun 21, 2011 0.2550 0.2550 0.2500 0.2550 5,493 +0.01(+4.08%)
Jun 20, 2011 0.2400 0.2450 0.2450 0.2450 35,150 -0.03(-10.91%)
Jun 17, 2011 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-1.79%)
Jun 16, 2011 0.2400 0.2800 0.2400 0.2800 21,200 +0.04(+16.67%)
Jun 15, 2011 0.2400 0.2400 0.2400 0.2400 4,552 -0.01(-2.04%)
Jun 14, 2011 0.2800 0.2800 0.2450 0.2450 61,250 +0.01(+2.08%)
Jun 13, 2011 0.2400 0.2400 0.2400 0.2400 12,250 -0.01(-4.00%)
Jun 10, 2011 0.2400 0.2500 0.2400 0.2500 8,810 +0.00(+0.00%)
Jun 09, 2011 0.2400 0.2500 0.2400 0.2500 29,911 +0.01(+4.17%)
Jun 08, 2011 0.2400 0.2400 0.2400 0.2400 31,200 +0.00(+0.00%)
Jun 07, 2011 0.2400 0.2400 0.2400 0.2400 36,687 +0.00(+0.00%)
Jun 06, 2011 0.2400 0.2400 0.2400 0.2400 6,157 +0.00(+0.00%)
Jun 03, 2011 0.2400 0.2600 0.2400 0.2400 83,805 -0.02(-7.69%)
May 24, 2011 0.2400 0.2800 0.2250 0.2600 19,813 +0.02(+8.33%)
May 20, 2011 0.2600 0.2600 0.2400 0.2400 49,035 -0.02(-7.69%)
May 19, 2011 0.2800 0.2850 0.2600 0.2600 29,150 -0.02(-8.77%)
May 18, 2011 0.2900 0.2900 0.2850 0.2850 7,550 +0.00(+0.00%)
May 17, 2011 0.2850 0.2900 0.2850 0.2850 12,050 -0.01(-3.39%)
May 16, 2011 0.3100 0.3100 0.2850 0.2950 10,178 -0.02(-6.35%)
May 13, 2011 0.3150 0.3150 0.3150 0.3150 145 +0.00(+0.00%)
May 12, 2011 0.3400 0.3400 0.3150 0.3150 5,898 +0.00(+0.00%)
May 11, 2011 0.3200 0.3200 0.3150 0.3150 6,726 -0.02(-4.55%)
May 10, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 09, 2011 0.3500 0.3500 0.3300 0.3300 24,300 +0.02(+4.76%)
May 06, 2011 0.3200 0.3200 0.3150 0.3150 4,250 -0.01(-1.56%)
May 05, 2011 0.3350 0.3350 0.3200 0.3200 35,325 -0.05(-13.51%)
May 04, 2011 0.3500 0.3700 0.3200 0.3700 13,413 +0.05(+15.62%)
May 03, 2011 0.3500 0.3700 0.3200 0.3200 6,200 -0.05(-13.51%)
May 02, 2011 0.3600 0.3700 0.3700 0.3700 44,750 +0.02(+5.71%)
Apr 29, 2011 0.3650 0.3650 0.3500 0.3500 48,900 -0.02(-5.41%)
Apr 28, 2011 0.3750 0.3750 0.3700 0.3700 4,750 +0.01(+2.78%)
Apr 27, 2011 0.3300 0.3600 0.3300 0.3600 64,350 +0.03(+9.09%)
Apr 26, 2011 0.3100 0.3300 0.3100 0.3300 23,600 +0.02(+6.45%)
Apr 25, 2011 0.3050 0.3100 0.3000 0.3100 77,145 +0.00(+0.00%)
Apr 21, 2011 0.3100 0.3100 0.2600 0.3100 182,951 +0.01(+1.64%)
Apr 20, 2011 0.3350 0.3500 0.3050 0.3050 152,676 -0.02(-4.69%)
Apr 19, 2011 0.3450 0.3550 0.3200 0.3200 104,100 -0.03(-9.86%)
Apr 18, 2011 0.4000 0.4000 0.3300 0.3550 228,364 -0.03(-6.58%)
Apr 15, 2011 0.4300 0.4700 0.3800 0.3800 240,785 -0.05(-11.63%)
Apr 14, 2011 0.4600 0.4800 0.4300 0.4300 29,025 -0.02(-4.44%)
Apr 13, 2011 0.4100 0.4600 0.4100 0.4500 17,425 +0.04(+9.76%)
Apr 12, 2011 0.4600 0.4600 0.4100 0.4100 50,237 -0.06(-11.83%)
Apr 11, 2011 0.4900 0.4900 0.4650 0.4650 6,184 -0.03(-6.06%)
Apr 08, 2011 0.4700 0.4950 0.4600 0.4950 26,940 +0.02(+3.13%)
Apr 07, 2011 0.4800 0.5000 0.4600 0.4800 67,724 +0.00(+0.00%)
Apr 06, 2011 0.4800 0.4800 0.4800 0.4800 19,250 +0.00(+0.00%)
Apr 05, 2011 0.4950 0.5000 0.4550 0.4800 17,200 -0.02(-4.00%)
Apr 04, 2011 0.4800 0.5100 0.4700 0.5000 36,935 +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.