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

Klondike Silver Corp (OP: KLSVF )

0.0349 +0.0079 (+29.26%)
Streaming Delayed Price Updated: 3:36 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 (%)
Oct 29, 2021 0.0590 0.0600 0.0590 0.0600 213 +0.01(+20.00%)
Oct 28, 2021 0.0501 0.0525 0.0489 0.0500 68,901 -0.01(-23.08%)
Oct 27, 2021 0.0594 0.0652 0.0650 0.0650 42,800 +0.01(+13.84%)
Oct 26, 2021 0.0600 0.0571 0.0571 54,688 -0.01(-13.22%)
Oct 25, 2021 0.0600 0.0660 0.0553 0.0658 103,810 +0.01(+19.64%)
Oct 22, 2021 0.0460 0.0600 0.0460 0.0550 339,645 +0.01(+23.87%)
Oct 21, 2021 0.0478 0.0478 0.0444 0.0444 4,100 -0.00(-0.45%)
Oct 20, 2021 0.0445 0.0446 0.0445 0.0446 35,287 +0.00(+2.29%)
Oct 19, 2021 0.0350 0.0514 0.0350 0.0436 43,039 +0.00(+0.23%)
Oct 18, 2021 0.0450 0.0450 0.0435 0.0435 34,791 -0.00(-3.33%)
Oct 15, 2021 0.0515 0.0515 0.0450 0.0450 10,141 +0.00(+9.22%)
Oct 14, 2021 0.0459 0.0460 0.0412 0.0412 59,265 -0.00(-8.44%)
Oct 13, 2021 0.0404 0.0450 0.0404 0.0450 77,430 +0.00(+12.50%)
Oct 12, 2021 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-5.88%)
Oct 11, 2021 0.0005 0.0450 0.0005 0.0425 44,676 +0.00(+6.25%)
Oct 08, 2021 0.0430 0.0430 0.0400 0.0400 161,000 -0.00(-11.11%)
Oct 07, 2021 0.0405 0.0450 0.0405 0.0450 30,125 +0.00(+0.00%)
Oct 06, 2021 0.0450 0.0450 0.0450 0.0450 2,300 +0.00(+12.50%)
Oct 05, 2021 0.0400 0.0410 0.0400 0.0400 70,050 -0.01(-11.50%)
Oct 04, 2021 0.0400 0.0452 0.0390 0.0452 265,452 +0.00(+7.62%)
Oct 01, 2021 0.0465 0.0465 0.0386 0.0420 338,130 +0.00(+8.81%)
Sep 30, 2021 0.0490 0.0490 0.0386 0.0386 34,000 +0.00(+0.52%)
Sep 29, 2021 0.0384 0.0384 0.0384 0.0384 96,942 -0.00(-9.65%)
Sep 28, 2021 0.0425 0.0473 0.0386 0.0425 308,567 -0.00(-0.47%)
Sep 27, 2021 0.0550 0.0550 0.0427 0.0427 156,442 -0.01(-16.27%)
Sep 24, 2021 0.0425 0.0510 0.0425 0.0510 60,380 +0.00(+2.00%)
Sep 23, 2021 0.0507 0.0507 0.0430 0.0500 412,461 +0.00(+5.26%)
Sep 22, 2021 0.0475 0.0475 0.0475 0.0475 20,000 +0.00(+10.47%)
Sep 21, 2021 0.0429 0.0520 0.0429 0.0430 60,983 +0.00(+12.57%)
Sep 20, 2021 0.0469 0.0498 0.0382 0.0382 348,530 -0.01(-23.60%)
Sep 17, 2021 0.0460 0.0500 0.0460 0.0500 28,650 +0.00(+8.70%)
Sep 16, 2021 0.0465 0.0486 0.0460 0.0460 196,325 -0.00(-1.08%)
Sep 15, 2021 0.0465 0.0470 0.0465 0.0465 118,044 -0.00(-1.06%)
Sep 14, 2021 0.0464 0.0470 0.0464 0.0470 149,843 -0.00(-6.00%)
Sep 13, 2021 0.0503 0.0572 0.0473 0.0500 64,201 +0.00(+5.49%)
Sep 10, 2021 0.0469 0.0500 0.0464 0.0474 158,738 -0.00(-5.20%)
Sep 09, 2021 0.0499 0.0503 0.0464 0.0500 99,479 +0.00(+2.04%)
Sep 08, 2021 0.0463 0.0500 0.0463 0.0490 105,106 -0.00(-9.26%)
Sep 07, 2021 0.0550 0.0550 0.0475 0.0540 116,042 -0.00(-1.82%)
Sep 03, 2021 0.0466 0.0550 0.0466 0.0550 183,518 +0.00(+10.00%)
Sep 02, 2021 0.0471 0.0500 0.0471 0.0500 109,000 -0.00(-3.85%)
Sep 01, 2021 0.0466 0.0550 0.0466 0.0520 119,872 +0.01(+15.56%)
Aug 31, 2021 0.0426 0.0453 0.0426 0.0450 40,000 +0.01(+15.98%)
Aug 30, 2021 0.0425 0.0490 0.0388 0.0388 101,217 -0.01(-13.78%)
Aug 27, 2021 0.0425 0.0450 0.0400 0.0450 45,400 +0.01(+16.58%)
Aug 26, 2021 0.0357 0.0425 0.0357 0.0386 93,902 +0.00(+8.43%)
Aug 25, 2021 0.0421 0.0490 0.0356 0.0356 17,600 -0.01(-22.27%)
Aug 24, 2021 0.0400 0.0458 0.0380 0.0458 40,400 +0.01(+14.50%)
Aug 23, 2021 0.0351 0.0404 0.0350 0.0400 524,459 +0.00(+8.11%)
Aug 20, 2021 0.0375 0.0380 0.0350 0.0370 50,266 +0.00(+5.71%)
Aug 19, 2021 0.0375 0.0377 0.0350 0.0350 118,520 -0.00(-1.41%)
Aug 18, 2021 0.0400 0.0477 0.0355 0.0355 134,876 -0.00(-8.51%)
Aug 17, 2021 0.0400 0.0400 0.0388 0.0388 26,306 -0.00(-3.00%)
Aug 16, 2021 0.0490 0.0490 0.0389 0.0400 106,545 -0.01(-18.37%)
Aug 13, 2021 0.0360 0.0490 0.0360 0.0490 25,000 +0.01(+22.50%)
Aug 12, 2021 0.0391 0.0400 0.0391 0.0400 10,400 +0.00(+2.30%)
Aug 11, 2021 0.0391 0.0391 0.0391 0.0391 1,200 -0.01(-16.63%)
Aug 10, 2021 0.0469 0.0469 0.0390 0.0469 125,100 -0.00(-6.20%)
Aug 09, 2021 0.0355 0.0500 0.0355 0.0500 155,262 +0.01(+11.11%)
Aug 05, 2021 0.0450 0.0450 0.0450 0 -0.00(-7.79%)
Aug 04, 2021 0.0490 0.0490 0.0488 0.0488 37,590 -0.00(-2.20%)
Aug 03, 2021 0.0488 0.0499 0.0488 0.0499 7,500 +0.01(+38.61%)
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.