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

Klondike Silver Corp (TSV: KS )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2012 0.1350 0.1350 0.0950 0.0950 11,567 -0.04(-29.63%)
May 30, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 29, 2012 0.1200 0.1350 0.1200 0.1350 52,806 +0.04(+42.11%)
May 28, 2012 0.0950 0.0950 0.0950 0.0950 150 -0.02(-20.83%)
May 25, 2012 0.1200 0.1200 0.1200 0.1200 35,250 +0.00(+0.00%)
May 24, 2012 0.1200 0.1200 0.1200 0.1200 900 +0.00(+0.00%)
May 23, 2012 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
May 22, 2012 0.1350 0.1350 0.1100 0.1100 3,100 -0.02(-15.38%)
May 18, 2012 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 17, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 16, 2012 0.1300 0.1300 0.1250 0.1250 12,576 +0.04(+38.89%)
May 15, 2012 0.1050 0.1050 0.0900 0.0900 63,050 -0.02(-18.18%)
May 14, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 11, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 10, 2012 0.1350 0.1350 0.1100 0.1100 25,510 -0.03(-18.52%)
May 09, 2012 0.1350 0.1350 0.1350 0.1350 18,939 -0.02(-15.62%)
May 08, 2012 0.1450 0.1600 0.1350 0.1600 20,900 +0.02(+10.34%)
May 07, 2012 0.1450 0.1450 0.1450 0.1450 437 +0.00(+0.00%)
May 04, 2012 0.1350 0.1450 0.1350 0.1450 57 -0.03(-14.71%)
May 03, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 02, 2012 0.1350 0.1700 0.1350 0.1700 1,570 +0.00(+0.00%)
May 01, 2012 0.1700 0.1700 0.1700 0.1700 500 +0.03(+21.43%)
Apr 30, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 27, 2012 0.1400 0.1400 0.1400 0.1400 750 +0.00(+0.00%)
Apr 26, 2012 0.1500 0.1700 0.1400 0.1400 15,750 +0.01(+3.70%)
Apr 25, 2012 0.1350 0.1350 0.1350 0.1350 305 -0.01(-10.00%)
Apr 24, 2012 0.1350 0.1500 0.1350 0.1500 28,770 -0.01(-6.25%)
Apr 23, 2012 0.1600 0.1600 0.1600 0.1600 46,990 +0.01(+6.67%)
Apr 20, 2012 0.1500 0.1500 0.1500 0.1500 25,280 -0.01(-6.25%)
Apr 19, 2012 0.1600 0.1600 0.1500 0.1600 20,000 +0.01(+6.67%)
Apr 18, 2012 0.1500 0.1500 0.1500 0.1500 200 -0.02(-11.76%)
Apr 17, 2012 0.1750 0.1750 0.1700 0.1700 19,050 +0.02(+13.33%)
Apr 16, 2012 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-14.29%)
Apr 13, 2012 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+0.00%)
Apr 12, 2012 0.1500 0.1750 0.1500 0.1750 157,500 +0.01(+6.06%)
Apr 11, 2012 0.1500 0.1700 0.1500 0.1650 12,500 -0.01(-2.94%)
Apr 10, 2012 0.1700 0.1700 0.1700 0.1700 16,020 -0.01(-5.56%)
Apr 09, 2012 0.1500 0.1800 0.1500 0.1800 16,000 +0.00(+0.00%)
Apr 05, 2012 0.1800 0.1800 0.1800 0.1800 23,000 +0.01(+5.88%)
Apr 04, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 03, 2012 0.1700 0.1700 0.1700 0.1700 550 +0.01(+3.03%)
Apr 02, 2012 0.1700 0.1700 0.1650 0.1650 10,240 -0.01(-8.33%)
Mar 30, 2012 0.1800 0.1800 0.1800 0.1800 34,800 +0.00(+0.00%)
Mar 29, 2012 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Mar 28, 2012 0.1800 0.1800 0.1800 0.1800 1,850 +0.00(+0.00%)
Mar 27, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 26, 2012 0.1800 0.1800 0.1800 0.1800 2,617 +0.00(+0.00%)
Mar 23, 2012 0.2150 0.2150 0.1800 0.1800 6,700 +0.00(+0.00%)
Mar 22, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 21, 2012 0.2000 0.2000 0.1800 0.1800 12,675 -0.02(-10.00%)
Mar 20, 2012 0.2000 0.2000 0.2000 0.2000 4,338 -0.02(-9.09%)
Mar 19, 2012 0.2200 0.2200 0.2200 0.2200 2,110 +0.02(+10.00%)
Mar 16, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 15, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 14, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 13, 2012 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Mar 12, 2012 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-9.09%)
Mar 09, 2012 0.2000 0.2200 0.2000 0.2200 3,000 +0.02(+10.00%)
Mar 08, 2012 0.2000 0.2000 0.2000 0.2000 50,000 +0.00(+0.00%)
Mar 07, 2012 0.2000 0.2000 0.2000 0.2000 28 +0.00(+0.00%)
Mar 06, 2012 0.2200 0.2200 0.2000 0.2000 50,900 -0.02(-9.09%)
Mar 05, 2012 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Mar 02, 2012 0.2200 0.2200 0.2200 0.2200 12,501 +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.