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 (%)
Feb 28, 2017 0.0950 0.0950 0.0850 0.0900 297,300 -0.01(-5.26%)
Feb 27, 2017 0.0900 0.0950 0.0900 0.0950 165,000 +0.00(+0.00%)
Feb 24, 2017 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
Feb 23, 2017 0.1000 0.1000 0.0900 0.0950 106,509 +0.00(+0.00%)
Feb 22, 2017 0.0950 0.1000 0.0800 0.0950 587,621 +0.00(+0.00%)
Feb 21, 2017 0.1000 0.1000 0.0950 0.0950 690,410 +0.00(+0.00%)
Feb 17, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 16, 2017 0.1000 0.1050 0.1000 0.1000 148,800 +0.00(+0.00%)
Feb 15, 2017 0.1000 0.1000 0.0950 0.1000 79,908 +0.01(+5.26%)
Feb 14, 2017 0.0950 0.1000 0.0950 0.0950 42,250 -0.01(-5.00%)
Feb 13, 2017 0.1100 0.1100 0.1000 0.1000 263,804 +0.00(+0.00%)
Feb 10, 2017 0.1050 0.1100 0.1000 0.1000 211,000 -0.00(-4.76%)
Feb 09, 2017 0.1100 0.1150 0.1000 0.1050 271,300 -0.01(-4.55%)
Feb 08, 2017 0.1050 0.1100 0.0950 0.1100 507,500 +0.01(+15.79%)
Feb 07, 2017 0.1100 0.1150 0.0950 0.0950 587,268 -0.01(-5.00%)
Feb 06, 2017 0.0950 0.1000 0.0900 0.1000 537,150 +0.01(+5.26%)
Feb 03, 2017 0.0900 0.0950 0.0850 0.0950 280,300 +0.01(+5.56%)
Feb 02, 2017 0.0800 0.0900 0.0800 0.0900 395,388 +0.02(+28.57%)
Feb 01, 2017 0.0800 0.0800 0.0700 0.0700 26,000 -0.01(-12.50%)
Jan 31, 2017 0.0750 0.0800 0.0700 0.0800 337,300 +0.01(+6.67%)
Jan 30, 2017 0.0700 0.0800 0.0700 0.0750 464,750 +0.00(+7.14%)
Jan 27, 2017 0.0650 0.0700 0.0650 0.0700 418,746 +0.01(+7.69%)
Jan 26, 2017 0.0700 0.0700 0.0600 0.0650 353,888 -0.01(-7.14%)
Jan 25, 2017 0.0650 0.0700 0.0600 0.0700 411,000 -0.01(-12.50%)
Jan 24, 2017 0.0750 0.0800 0.0650 0.0800 54,400 +0.01(+6.67%)
Jan 23, 2017 0.0600 0.0750 0.0600 0.0750 562,600 +0.02(+36.36%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0550 88,000 +0.00(+0.00%)
Jan 18, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 17, 2017 0.0550 0.0600 0.0550 0.0550 952,200 +0.00(+10.00%)
Jan 16, 2017 0.0550 0.0550 0.0500 0.0500 447,800 -0.00(-9.09%)
Jan 13, 2017 0.0550 0.0550 0.0550 0.0550 10,100 +0.00(+0.00%)
Jan 12, 2017 0.0550 0.0550 0.0500 0.0550 166,000 +0.00(+0.00%)
Jan 11, 2017 0.0550 0.0550 0.0550 0.0550 460,000 +0.00(+0.00%)
Jan 10, 2017 0.0550 0.0550 0.0550 0.0550 91,000 +0.00(+0.00%)
Jan 09, 2017 0.0550 0.0550 0.0550 0.0550 104,500 +0.00(+0.00%)
Jan 06, 2017 0.0600 0.0600 0.0550 0.0550 205,560 -0.00(-8.33%)
Jan 05, 2017 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+9.09%)
Jan 04, 2017 0.0650 0.0650 0.0550 0.0550 245,700 -0.00(-8.33%)
Jan 03, 2017 0.0700 0.0700 0.0600 0.0600 138,000 -0.01(-14.29%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0600 0.0700 0.0600 0.0700 226,011 +0.01(+16.67%)
Dec 28, 2016 0.0550 0.0600 0.0550 0.0600 212,500 +0.01(+20.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 22, 2016 0.0600 0.0600 0.0500 0.0550 34,000 +0.00(+0.00%)
Dec 21, 2016 0.0600 0.0600 0.0550 0.0550 160,000 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
Dec 19, 2016 0.0550 0.0600 0.0550 0.0600 53,750 +0.00(+9.09%)
Dec 16, 2016 0.0600 0.0600 0.0550 0.0550 91,650 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0550 0.0550 105,000 -0.02(-21.43%)
Dec 14, 2016 0.0850 0.0850 0.0700 0.0700 133,000 -0.01(-12.50%)
Dec 13, 2016 0.0600 0.0900 0.0550 0.0800 2,582,496 +0.03(+60.00%)
Dec 12, 2016 0.0550 0.0600 0.0500 0.0500 137,500 -0.00(-9.09%)
Dec 09, 2016 0.0500 0.0550 0.0500 0.0550 216,300 +0.00(+0.00%)
Dec 08, 2016 0.0500 0.0650 0.0500 0.0550 381,700 +0.00(+10.00%)
Dec 07, 2016 0.0550 0.0550 0.0500 0.0500 530,200 -0.00(-9.09%)
Dec 06, 2016 0.0550 0.0550 0.0500 0.0550 120,500 +0.00(+10.00%)
Dec 05, 2016 0.0450 0.0500 0.0450 0.0500 525,000 +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.