Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondike Silver Corp (OP: KLSVF )

0.0350 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 3:59 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 29, 2023 0.0290 0 +0.00(+11.54%)
Aug 28, 2023 0.0239 0.0280 0.0239 0.0260 106,714 +0.00(+16.59%)
Aug 23, 2023 0.0223 0 +0.00(+0.00%)
Aug 22, 2023 0.0223 0.0223 0.0223 0.0223 6,000 -0.01(-25.42%)
Aug 18, 2023 0.0299 0 +0.00(+0.00%)
Aug 17, 2023 0.0259 0.0299 0.0220 0.0299 17,813 +0.00(+0.00%)
Aug 16, 2023 0.0250 0.0300 0.0220 0.0299 182,613 +0.00(+0.00%)
Aug 15, 2023 0.0280 0.0299 0.0280 0.0299 37,714 +0.00(+0.00%)
Aug 11, 2023 0.0299 3,000 +0.00(+0.00%)
Aug 10, 2023 0.0299 0.0299 0.0299 0.0299 9,900 +0.00(+4.55%)
Aug 09, 2023 0.0266 0.0300 0.0200 0.0286 143,451 +0.00(+7.52%)
Aug 08, 2023 0.0270 0.0300 0.0266 0.0266 70,370 -0.00(-11.33%)
Aug 07, 2023 0.0300 0.0300 0.0300 0.0300 2,100 +0.00(+7.14%)
Aug 04, 2023 0.0330 0.0398 0.0265 0.0280 233,850 -0.00(-6.98%)
Aug 03, 2023 0.0380 0.0398 0.0297 0.0301 171,568 -0.02(-38.57%)
Aug 02, 2023 0.0250 0.0490 0.0250 0.0490 687,087 +0.02(+81.48%)
Aug 01, 2023 0.0270 0.0270 0.0270 0.0270 29,000 -0.00(-10.00%)
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 26,400 +0.00(+13.21%)
Jul 27, 2023 0.0265 0 -0.00(-1.49%)
Jul 26, 2023 0.0300 0.0300 0.0269 0.0269 35,500 -0.00(-5.61%)
Jul 24, 2023 0.0285 500 -0.00(-8.06%)
Jul 20, 2023 0.0310 0 +0.00(+0.00%)
Jul 19, 2023 0.0240 0.0399 0.0240 0.0310 77,100 -0.00(-12.43%)
Jul 18, 2023 0.0228 0.0400 0.0228 0.0354 56,000 +0.01(+18.00%)
Jul 17, 2023 0.0228 0.0300 0.0228 0.0300 39,001 -0.00(-3.23%)
Jul 14, 2023 0.0342 0.0400 0.0310 0.0310 111,000 +0.00(+3.33%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 10,400 +0.01(+31.58%)
Jul 12, 2023 0.0200 0.0353 0.0200 0.0228 69,945 -0.01(-33.33%)
Jul 11, 2023 0.0285 0.0342 0.0285 0.0342 17,350 +0.01(+36.80%)
Jul 10, 2023 0.0275 0.0276 0.0226 0.0250 140,150 -0.00(-10.07%)
Jul 07, 2023 0.0250 0.0350 0.0217 0.0278 402,926 -0.00(-0.71%)
Jul 06, 2023 0.0300 0.0300 0.0280 0.0280 7,000 +0.01(+36.59%)
Jul 05, 2023 0.0205 0.0205 0.0205 0.0205 14,000 +0.00(+2.50%)
Jul 03, 2023 0.0200 0.0200 0.0200 0.0200 125 -0.00(-11.89%)
Jun 30, 2023 0.0280 0.0280 0.0227 0.0227 48,000 -0.00(-1.30%)
Jun 29, 2023 0.0230 0.0230 0.0230 0.0230 15,000 -0.01(-23.33%)
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.01(+27.66%)
Jun 27, 2023 0.0300 0.0300 0.0200 0.0235 26,431 +0.00(+6.82%)
Jun 23, 2023 0.0220 0 -0.00(-3.51%)
Jun 22, 2023 0.0228 0.0228 0.0228 0.0228 37,000 +0.00(+9.09%)
Jun 21, 2023 0.0209 0.0209 0.0209 0.0209 20,075 -0.01(-20.23%)
Jun 15, 2023 0.0262 0 +0.00(+0.00%)
Jun 12, 2023 0.0262 0 +0.00(+0.00%)
Jun 09, 2023 0.0203 0.0270 0.0200 0.0262 267,400 -0.00(-2.96%)
Jun 07, 2023 0.0270 11 -0.00(-5.26%)
Jun 06, 2023 0.0240 0.0285 0.0240 0.0285 20,000 +0.01(+27.80%)
Jun 05, 2023 0.0250 0.0250 0.0223 0.0223 47,500 -0.00(-14.23%)
Jun 02, 2023 0.0260 0.0260 0.0260 0.0260 10,001 +0.00(+3.17%)
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.