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 (%)
Aug 31, 2020 0.0700 0.0750 0.0650 0.0750 748,286 +0.01(+15.38%)
Aug 28, 2020 0.0700 0.0700 0.0650 0.0650 264,818 +0.00(+0.00%)
Aug 27, 2020 0.0650 0.0750 0.0650 0.0650 2,568,576 +0.00(+0.00%)
Aug 26, 2020 0.0600 0.0650 0.0600 0.0650 418,900 +0.01(+8.33%)
Aug 25, 2020 0.0650 0.0650 0.0600 0.0600 454,200 -0.01(-7.69%)
Aug 24, 2020 0.0600 0.0650 0.0600 0.0650 263,386 +0.01(+8.33%)
Aug 21, 2020 0.0600 0.0600 0.0600 0.0600 67,400 -0.01(-7.69%)
Aug 20, 2020 0.0600 0.0650 0.0600 0.0650 395,782 +0.00(+0.00%)
Aug 19, 2020 0.0650 0.0650 0.0650 0.0650 63,006 +0.01(+8.33%)
Aug 18, 2020 0.0650 0.0650 0.0600 0.0600 202,000 -0.01(-7.69%)
Aug 17, 2020 0.0700 0.0700 0.0650 0.0650 342,051 +0.00(+0.00%)
Aug 14, 2020 0.0650 0.0650 0.0650 0.0650 259,005 +0.00(+0.00%)
Aug 13, 2020 0.0650 0.0650 0.0600 0.0650 526,850 +0.01(+8.33%)
Aug 12, 2020 0.0650 0.0650 0.0600 0.0600 95,474 -0.01(-7.69%)
Aug 11, 2020 0.0650 0.0650 0.0650 0.0650 143,300 +0.00(+0.00%)
Aug 10, 2020 0.0700 0.0700 0.0650 0.0650 546,934 -0.01(-7.14%)
Aug 07, 2020 0.0700 0.0750 0.0650 0.0700 752,293 -0.00(-6.67%)
Aug 06, 2020 0.0750 0.0800 0.0750 0.0750 618,047 +0.00(+0.00%)
Aug 05, 2020 0.0750 0.0800 0.0700 0.0750 718,136 +0.00(+7.14%)
Aug 04, 2020 0.0750 0.0750 0.0700 0.0700 794,100 +0.00(+0.00%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 30, 2020 0.0700 0.0800 0.0650 0.0650 1,487,270 -0.01(-13.33%)
Jul 29, 2020 0.0650 0.0800 0.0650 0.0750 3,582,298 +0.01(+15.38%)
Jul 28, 2020 0.0550 0.0650 0.0550 0.0650 223,600 +0.01(+18.18%)
Jul 27, 2020 0.0650 0.0650 0.0550 0.0550 955,945 -0.00(-8.33%)
Jul 24, 2020 0.0700 0.0700 0.0600 0.0600 110,500 -0.01(-7.69%)
Jul 23, 2020 0.0700 0.0700 0.0650 0.0650 649,996 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0700 0.0600 0.0650 1,025,750 -0.01(-7.14%)
Jul 21, 2020 0.0700 0.0700 0.0650 0.0700 277,975 +0.01(+7.69%)
Jul 20, 2020 0.0600 0.0650 0.0600 0.0650 270,118 +0.01(+8.33%)
Jul 17, 2020 0.0550 0.0600 0.0550 0.0600 123,000 +0.00(+9.09%)
Jul 16, 2020 0.0550 0.0650 0.0550 0.0550 1,011,790 +0.00(+0.00%)
Jul 15, 2020 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Jul 14, 2020 0.0550 0.0550 0.0550 0.0550 12,029 +0.00(+10.00%)
Jul 13, 2020 0.0550 0.0600 0.0500 0.0500 469,102 -0.00(-9.09%)
Jul 10, 2020 0.0550 0.0550 0.0450 0.0550 41,999 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0550 0.0500 0.0550 150,302 +0.00(+0.00%)
Jul 08, 2020 0.0550 0.0550 0.0500 0.0550 205,000 +0.00(+0.00%)
Jul 07, 2020 0.0550 0.0550 0.0500 0.0550 50,463 +0.00(+0.00%)
Jul 06, 2020 0.0450 0.0600 0.0450 0.0550 691,997 +0.01(+22.22%)
Jul 03, 2020 0.0400 0.0450 0.0400 0.0450 932,886 +0.00(+12.50%)
Jul 02, 2020 0.0350 0.0400 0.0350 0.0400 305,216 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 26, 2020 0.0350 0.0400 0.0350 0.0400 76,522 +0.00(+14.29%)
Jun 25, 2020 0.0350 0.0350 0.0300 0.0350 142,000 +0.00(+0.00%)
Jun 24, 2020 0.0350 0.0350 0.0350 0.0350 148,000 +0.00(+0.00%)
Jun 23, 2020 0.0400 0.0400 0.0350 0.0350 83,000 +0.00(+0.00%)
Jun 22, 2020 0.0400 0.0400 0.0350 0.0350 70,000 -0.00(-12.50%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 24,900 +0.00(+14.29%)
Jun 18, 2020 0.0400 0.0400 0.0350 0.0350 46,000 -0.00(-12.50%)
Jun 17, 2020 0.0400 0.0400 0.0400 0.0400 58,028 +0.00(+0.00%)
Jun 16, 2020 0.0350 0.0400 0.0350 0.0400 97,100 +0.00(+14.29%)
Jun 15, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Jun 11, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 08, 2020 0.0400 0.0400 0.0350 0.0350 148,154 -0.00(-12.50%)
Jun 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 255,822 +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.