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

Klondike Silver Corp (OP: KLSVF )

0.0340 +0.0040 (+13.33%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 9, 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 (%)
Apr 27, 2023 0.0370 0 +0.01(+22.92%)
Apr 25, 2023 0.0301 0 +0.00(+0.33%)
Apr 24, 2023 0.0300 0.0300 0.0300 0.0300 80,000 -0.01(-22.68%)
Apr 19, 2023 0.0388 0 -0.00(-2.51%)
Apr 14, 2023 0.0398 18 +0.00(+13.71%)
Apr 13, 2023 0.0350 0.0350 0.0300 0.0350 76,757 -0.00(-6.17%)
Apr 12, 2023 0.0420 0.0420 0.0373 0.0373 62,555 -0.00(-5.09%)
Apr 11, 2023 0.0300 0.0393 0.0300 0.0393 129,560 +0.01(+31.00%)
Apr 10, 2023 0.0333 0.0333 0.0262 0.0300 271,100 -0.01(-21.87%)
Apr 06, 2023 0.0360 0.0399 0.0261 0.0384 41,000 +0.00(+9.71%)
Apr 05, 2023 0.0395 0.0395 0.0290 0.0350 133,234 +0.00(+0.00%)
Apr 04, 2023 0.0328 0.0385 0.0300 0.0350 137,958 -0.00(-0.85%)
Apr 03, 2023 0.0316 0.0399 0.0261 0.0353 108,150 +0.01(+35.25%)
Mar 31, 2023 0.0355 0.0372 0.0260 0.0261 21,553 -0.01(-29.84%)
Mar 30, 2023 0.0356 0.0372 0.0300 0.0372 1,200 +0.00(+11.38%)
Mar 29, 2023 0.0390 0.0390 0.0326 0.0334 25,907 -0.01(-16.50%)
Mar 28, 2023 0.0333 0.0400 0.0256 0.0400 152,500 +0.00(+0.00%)
Mar 27, 2023 0.0364 0.0400 0.0327 0.0400 79,000 +0.01(+48.15%)
Mar 24, 2023 0.0270 0.0350 0.0270 0.0270 20,000 -0.01(-21.05%)
Mar 23, 2023 0.0379 0.0379 0.0342 0.0342 10,250 -0.00(-2.29%)
Mar 22, 2023 0.0270 0.0350 0.0270 0.0350 20,500 +0.00(+6.71%)
Mar 21, 2023 0.0343 0.0400 0.0328 0.0328 43,100 -0.00(-3.53%)
Mar 20, 2023 0.0342 0.0342 0.0310 0.0340 90,000 +0.01(+21.43%)
Mar 17, 2023 0.0333 0.0333 0.0280 0.0280 42,428 -0.01(-18.13%)
Mar 14, 2023 0.0342 0 +0.00(+4.27%)
Mar 13, 2023 0.0335 0.0335 0.0328 0.0328 105,010 +0.01(+21.48%)
Mar 10, 2023 0.0270 0.0270 0.0270 0.0270 14,875 -0.01(-19.40%)
Mar 09, 2023 0.0270 0.0335 0.0270 0.0335 21,025 +0.00(+0.00%)
Mar 08, 2023 0.0335 0.0335 0.0270 0.0335 34,300 +0.00(+0.00%)
Mar 07, 2023 0.0335 0.0335 0.0335 0.0335 16,000 +0.00(+0.00%)
Mar 06, 2023 0.0335 0.0335 0.0335 0.0335 25,000 +0.00(+11.67%)
Mar 03, 2023 0.0294 0.0300 0.0294 0.0300 71,778 +0.00(+2.04%)
Mar 02, 2023 0.0294 0.0335 0.0294 0.0294 62,100 -0.00(-14.04%)
Mar 01, 2023 0.0342 0.0342 0.0235 0.0342 118,497 +0.00(+0.00%)
Feb 28, 2023 0.0342 0.0342 0.0342 0.0342 5,000 +0.00(+0.00%)
Feb 27, 2023 0.0343 0.0343 0.0235 0.0342 61,500 -0.00(-0.58%)
Feb 24, 2023 0.0344 0.0400 0.0343 0.0344 47,000 +0.00(+0.00%)
Feb 23, 2023 0.0300 0.0344 0.0275 0.0344 32,266 +0.01(+37.05%)
Feb 21, 2023 0.0251 20,510 +0.00(+4.15%)
Feb 17, 2023 0.0280 0.0280 0.0241 0.0241 5,500 +0.00(+14.22%)
Feb 16, 2023 0.0300 0.0300 0.0211 0.0211 503,972 -0.01(-29.67%)
Feb 15, 2023 0.0300 0.0300 0.0300 0.0300 116,666 +0.00(+0.00%)
Feb 14, 2023 0.0300 0.0300 0.0298 0.0300 31,990 +0.00(+0.00%)
Feb 13, 2023 0.0300 0.0300 0.0300 0.0300 122,500 -0.00(-9.09%)
Feb 10, 2023 0.0330 0.0330 0.0330 0.0330 480 -0.00(-2.94%)
Feb 08, 2023 0.0340 0 -0.00(-1.16%)
Feb 07, 2023 0.0280 0.0344 0.0280 0.0344 14,000 -0.00(-1.71%)
Feb 06, 2023 0.0298 0.0350 0.0280 0.0350 136,400 +0.00(+12.90%)
Feb 03, 2023 0.0260 0.0310 0.0260 0.0310 98,571 -0.01(-18.42%)
Feb 02, 2023 0.0350 0.0380 0.0301 0.0380 128,000 +0.00(+8.57%)
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.