Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Klondike Silver Corp (TSV: KS )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 10, 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 (%)
Jan 31, 2017 0.0750 0.0800 0.0700 0.0800 337,300 +0.01(+6.67%)
Jan 30, 2017 0.0700 0.0800 0.0700 0.0750 464,750 +0.00(+7.14%)
Jan 27, 2017 0.0650 0.0700 0.0650 0.0700 418,746 +0.01(+7.69%)
Jan 26, 2017 0.0700 0.0700 0.0600 0.0650 353,888 -0.01(-7.14%)
Jan 25, 2017 0.0650 0.0700 0.0600 0.0700 411,000 -0.01(-12.50%)
Jan 24, 2017 0.0750 0.0800 0.0650 0.0800 54,400 +0.01(+6.67%)
Jan 23, 2017 0.0600 0.0750 0.0600 0.0750 562,600 +0.02(+36.36%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0550 88,000 +0.00(+0.00%)
Jan 18, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 17, 2017 0.0550 0.0600 0.0550 0.0550 952,200 +0.00(+10.00%)
Jan 16, 2017 0.0550 0.0550 0.0500 0.0500 447,800 -0.00(-9.09%)
Jan 13, 2017 0.0550 0.0550 0.0550 0.0550 10,100 +0.00(+0.00%)
Jan 12, 2017 0.0550 0.0550 0.0500 0.0550 166,000 +0.00(+0.00%)
Jan 11, 2017 0.0550 0.0550 0.0550 0.0550 460,000 +0.00(+0.00%)
Jan 10, 2017 0.0550 0.0550 0.0550 0.0550 91,000 +0.00(+0.00%)
Jan 09, 2017 0.0550 0.0550 0.0550 0.0550 104,500 +0.00(+0.00%)
Jan 06, 2017 0.0600 0.0600 0.0550 0.0550 205,560 -0.00(-8.33%)
Jan 05, 2017 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+9.09%)
Jan 04, 2017 0.0650 0.0650 0.0550 0.0550 245,700 -0.00(-8.33%)
Jan 03, 2017 0.0700 0.0700 0.0600 0.0600 138,000 -0.01(-14.29%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0600 0.0700 0.0600 0.0700 226,011 +0.01(+16.67%)
Dec 28, 2016 0.0550 0.0600 0.0550 0.0600 212,500 +0.01(+20.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 22, 2016 0.0600 0.0600 0.0500 0.0550 34,000 +0.00(+0.00%)
Dec 21, 2016 0.0600 0.0600 0.0550 0.0550 160,000 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
Dec 19, 2016 0.0550 0.0600 0.0550 0.0600 53,750 +0.00(+9.09%)
Dec 16, 2016 0.0600 0.0600 0.0550 0.0550 91,650 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0550 0.0550 105,000 -0.02(-21.43%)
Dec 14, 2016 0.0850 0.0850 0.0700 0.0700 133,000 -0.01(-12.50%)
Dec 13, 2016 0.0600 0.0900 0.0550 0.0800 2,582,496 +0.03(+60.00%)
Dec 12, 2016 0.0550 0.0600 0.0500 0.0500 137,500 -0.00(-9.09%)
Dec 09, 2016 0.0500 0.0550 0.0500 0.0550 216,300 +0.00(+0.00%)
Dec 08, 2016 0.0500 0.0650 0.0500 0.0550 381,700 +0.00(+10.00%)
Dec 07, 2016 0.0550 0.0550 0.0500 0.0500 530,200 -0.00(-9.09%)
Dec 06, 2016 0.0550 0.0550 0.0500 0.0550 120,500 +0.00(+10.00%)
Dec 05, 2016 0.0450 0.0500 0.0450 0.0500 525,000 +0.01(+11.11%)
Dec 02, 2016 0.0450 0.0450 0.0400 0.0450 281,665 +0.00(+0.00%)
Nov 30, 2016 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Nov 28, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 2,850 +0.01(+11.11%)
Nov 24, 2016 0.0450 0.0450 0.0450 0.0450 71,000 +0.00(+0.00%)
Nov 23, 2016 0.0500 0.0500 0.0450 0.0450 58,009 +0.00(+0.00%)
Nov 22, 2016 0.0500 0.0500 0.0450 0.0450 386,000 -0.01(-18.18%)
Nov 21, 2016 0.0600 0.0600 0.0550 0.0550 224,100 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0550 0.0550 24,000 +0.00(+0.00%)
Nov 17, 2016 0.0600 0.0600 0.0550 0.0550 110,000 -0.00(-8.33%)
Nov 16, 2016 0.0600 0.0650 0.0600 0.0600 319,000 +0.00(+0.00%)
Nov 15, 2016 0.0500 0.0600 0.0500 0.0600 133,000 +0.01(+20.00%)
Nov 14, 2016 0.0550 0.0600 0.0500 0.0500 109,000 -0.01(-16.67%)
Nov 11, 2016 0.0550 0.0600 0.0550 0.0600 22,000 +0.00(+0.00%)
Nov 09, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 08, 2016 0.0650 0.0650 0.0500 0.0600 180,325 -0.01(-7.69%)
Nov 07, 2016 0.0650 0.0650 0.0600 0.0650 16,730 +0.01(+8.33%)
Nov 04, 2016 0.0600 0.0600 0.0550 0.0600 124,020 -0.01(-7.69%)
Nov 03, 2016 0.0650 0.0650 0.0650 0.0650 63,099 +0.00(+0.00%)
Nov 02, 2016 0.0650 0.0650 0.0650 0.0650 9,402 +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.