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 (%)
Jul 31, 2020 0.0607 0.0607 0.0607 0 +0.01(+20.44%)
Jul 30, 2020 0.0632 0.0632 0.0500 0.0504 76,670 -0.01(-16.00%)
Jul 29, 2020 0.0574 0.0640 0.0500 0.0600 352,249 +0.02(+39.53%)
Jul 28, 2020 0.0520 0.0536 0.0430 0.0430 56,102 -0.00(-6.52%)
Jul 27, 2020 0.0500 0.0543 0.0420 0.0460 87,435 +0.00(+11.65%)
Jul 24, 2020 0.0412 0.0412 0.0412 0.0412 3,100 -0.01(-20.77%)
Jul 23, 2020 0.0520 0.0520 0.0520 0.0520 5,050 -0.00(-3.70%)
Jul 22, 2020 0.0486 0.0571 0.0486 0.0540 36,000 +0.00(+0.00%)
Jul 21, 2020 0.0550 0.0600 0.0433 0.0540 27,230 +0.00(+8.00%)
Jul 20, 2020 0.0400 0.0515 0.0400 0.0500 111,650 +0.01(+28.21%)
Jul 17, 2020 0.0390 0.0390 0.0390 0.0390 14,000 -0.01(-20.73%)
Jul 16, 2020 0.0450 0.0528 0.0357 0.0492 68,500 +0.00(+8.37%)
Jul 15, 2020 0.0440 0.0454 0.0440 0.0454 10,200 +0.00(+0.00%)
Jul 14, 2020 0.0454 0.0454 0.0454 0.0454 10,030 +0.00(+7.08%)
Jul 13, 2020 0.0388 0.0478 0.0388 0.0424 43,100 -0.00(-3.64%)
Jul 10, 2020 0.0420 0.0440 0.0420 0.0440 25,400 -0.00(-3.30%)
Jul 09, 2020 0.0426 0.0455 0.0400 0.0455 20,002 +0.00(+5.32%)
Jul 08, 2020 0.0415 0.0457 0.0320 0.0432 44,368 +0.00(+4.10%)
Jul 07, 2020 0.0441 0.0455 0.0333 0.0415 21,500 -0.00(-5.90%)
Jul 06, 2020 0.0307 0.0441 0.0307 0.0441 66,900 +0.01(+32.04%)
Jul 02, 2020 0.0337 0.0344 0.0232 0.0334 136,900 -0.00(-2.91%)
Jun 30, 2020 0.0344 0.0344 0.0344 0 +0.00(+0.58%)
Jun 29, 2020 0.0310 0.0342 0.0251 0.0342 15,981 +0.01(+31.54%)
Jun 26, 2020 0.0260 0.0260 0.0260 0.0260 100 +0.00(+0.00%)
Jun 25, 2020 0.0260 0.0260 0.0260 0.0260 500 +0.00(+0.00%)
Jun 24, 2020 0.0260 0.0260 0.0260 0.0260 1,500 +0.00(+0.00%)
Jun 23, 2020 0.0202 0.0308 0.0202 0.0260 24,426 -0.01(-21.45%)
Jun 19, 2020 0.0331 0.0331 0.0331 0 +0.00(+12.20%)
Jun 18, 2020 0.0295 0.0342 0.0295 0.0295 33,650 -0.00(-11.14%)
Jun 16, 2020 0.0332 0.0332 0.0332 0 -0.00(-3.77%)
Jun 15, 2020 0.0343 0.0345 0.0238 0.0345 8,000 +0.00(+12.75%)
Jun 12, 2020 0.0341 0.0341 0.0201 0.0306 4,100 -0.00(-11.30%)
Jun 11, 2020 0.0276 0.0345 0.0272 0.0345 11,999 -0.00(-0.86%)
Jun 09, 2020 0.0348 0.0348 0.0348 0 +0.00(+12.26%)
Jun 04, 2020 0.0310 0.0310 0.0310 0 +0.01(+29.71%)
Jun 03, 2020 0.0239 0.0346 0.0239 0.0239 56,264 -0.01(-20.33%)
Jun 02, 2020 0.0316 0.0316 0.0234 0.0300 52,100 +0.00(+0.00%)
Jun 01, 2020 0.0300 0.0310 0.0300 0.0300 13,586 +0.01(+28.21%)
May 29, 2020 0.0290 0.0320 0.0234 0.0234 78,100 -0.01(-28.66%)
May 27, 2020 0.0328 0.0328 0.0328 0 -0.00(-3.53%)
May 26, 2020 0.0250 0.0340 0.0250 0.0340 13,000 +0.00(+16.44%)
May 22, 2020 0.0292 0.0292 0.0292 0.0292 3,000 +0.01(+25.86%)
May 21, 2020 0.0232 0.0232 0.0232 1 +0.00(+0.00%)
May 20, 2020 0.0232 0.0232 0.0232 0.0232 215 -0.01(-24.68%)
May 19, 2020 0.0202 0.0308 0.0202 0.0308 15,403 +0.00(+1.32%)
May 15, 2020 0.0304 0.0304 0.0304 0 -0.00(-0.33%)
May 14, 2020 0.0268 0.0305 0.0268 0.0305 806 +0.01(+58.03%)
May 13, 2020 0.0193 0.0193 0.0193 0.0193 101 -0.01(-37.13%)
May 12, 2020 0.0307 0.0307 0.0307 0.0307 3,800 +0.01(+33.48%)
May 11, 2020 0.0268 0.0268 0.0220 0.0230 650 +0.00(+0.88%)
May 05, 2020 0.0228 0.0228 0.0228 0 +0.00(+0.00%)
May 04, 2020 0.0309 0.0309 0.0209 0.0228 6,500 -0.01(-29.63%)
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.