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

Klondike Silver Corp (TSV: KS )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
Sep 30, 2011 0.1800 0.2000 0.1550 0.2000 68,000 +0.00(+0.00%)
Sep 29, 2011 0.2000 0.2000 0.1950 0.2000 18,350 +0.00(+0.00%)
Sep 28, 2011 0.2000 0.2000 0.2000 0.2000 41,250 -0.03(-13.04%)
Sep 27, 2011 0.2300 0.2300 0.2100 0.2300 27,700 +0.00(+0.00%)
Sep 26, 2011 0.2100 0.2300 0.2000 0.2300 29,025 -0.03(-11.54%)
Sep 23, 2011 0.2100 0.2600 0.2100 0.2600 19,715 +0.01(+4.00%)
Sep 22, 2011 0.2450 0.2500 0.2200 0.2500 47,700 +0.00(+0.00%)
Sep 21, 2011 0.2550 0.2550 0.2450 0.2500 6,390 +0.00(+0.00%)
Sep 20, 2011 0.2500 0.2500 0.2500 0.2500 25 +0.00(+0.00%)
Sep 19, 2011 0.2500 0.2500 0.2500 0.2500 1,375 +0.00(+0.00%)
Sep 16, 2011 0.2500 0.2500 0.2500 0.2500 5,250 +0.01(+4.17%)
Sep 15, 2011 0.2400 0.2400 0.2400 0.2400 250 -0.03(-11.11%)
Sep 14, 2011 0.2700 0.2700 0.2700 0.2700 5,503 -0.02(-6.90%)
Sep 13, 2011 0.2600 0.2900 0.2500 0.2900 16,925 +0.03(+11.54%)
Sep 12, 2011 0.2600 0.2600 0.2450 0.2600 26,775 -0.03(-11.86%)
Sep 09, 2011 0.2600 0.2950 0.2300 0.2950 48,650 +0.03(+13.46%)
Sep 08, 2011 0.2300 0.2600 0.2300 0.2600 31,407 +0.03(+13.04%)
Sep 07, 2011 0.2300 0.2300 0.2300 0.2300 1,900 +0.00(+0.00%)
Sep 06, 2011 0.2450 0.2450 0.2300 0.2300 10,937 +0.00(+0.00%)
Sep 02, 2011 0.2200 0.2400 0.2200 0.2300 24,900 -0.02(-8.00%)
Sep 01, 2011 0.2250 0.2500 0.2200 0.2500 7,000 +0.01(+4.17%)
Aug 31, 2011 0.2500 0.2500 0.2400 0.2400 4,541 +0.02(+9.09%)
Aug 30, 2011 0.2200 0.2200 0.2200 0.2200 6,187 +0.00(+0.00%)
Aug 29, 2011 0.2200 0.2200 0.2200 0.2200 225 +0.00(+0.00%)
Aug 26, 2011 0.2300 0.2300 0.2200 0.2200 4,650 -0.01(-4.35%)
Aug 25, 2011 0.2300 0.2500 0.2300 0.2300 3,360 -0.03(-11.54%)
Aug 24, 2011 0.2500 0.2600 0.2500 0.2600 10,000 +0.03(+13.04%)
Aug 23, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 22, 2011 0.2300 0.2300 0.2300 0.2300 250 +0.00(+0.00%)
Aug 19, 2011 0.2300 0.2300 0.2300 0.2300 6,650 -0.02(-8.00%)
Aug 18, 2011 0.2200 0.2500 0.2200 0.2500 3,600 +0.02(+11.11%)
Aug 17, 2011 0.2250 0.2250 0.2250 0.2250 575 -0.02(-8.16%)
Aug 16, 2011 0.2400 0.2550 0.2400 0.2450 7,175 +0.01(+2.08%)
Aug 15, 2011 0.2300 0.2400 0.2300 0.2400 6,750 +0.02(+9.09%)
Aug 12, 2011 0.2300 0.2300 0.2200 0.2200 5,000 -0.02(-8.33%)
Aug 11, 2011 0.2300 0.2400 0.2300 0.2400 13,875 +0.00(+0.00%)
Aug 10, 2011 0.2100 0.2400 0.2100 0.2400 11,998 +0.03(+14.29%)
Aug 09, 2011 0.2050 0.2100 0.2000 0.2100 17,700 +0.01(+5.00%)
Aug 08, 2011 0.2150 0.2150 0.2000 0.2000 6,620 -0.02(-9.09%)
Aug 05, 2011 0.2150 0.2200 0.2150 0.2200 3,120 -0.01(-6.38%)
Aug 04, 2011 0.2350 0.2350 0.2200 0.2350 25,787 +0.00(+2.17%)
Aug 03, 2011 0.2300 0.2400 0.2150 0.2300 27,875 +0.00(+0.00%)
Aug 02, 2011 0.2300 0.2300 0.2300 0.2300 1,650 -0.01(-4.17%)
Jul 29, 2011 0.2550 0.2550 0.2400 0.2400 28,650 -0.01(-4.00%)
Jul 28, 2011 0.2500 0.2500 0.2500 0.2500 5,900 +0.00(+0.00%)
Jul 27, 2011 0.2500 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Jul 26, 2011 0.2750 0.2750 0.2500 0.2500 12,660 -0.02(-7.41%)
Jul 25, 2011 0.2700 0.2700 0.2500 0.2700 74,500 -0.01(-1.82%)
Jul 22, 2011 0.2700 0.2800 0.2750 0.2750 48,100 +0.02(+5.77%)
Jul 21, 2011 0.2400 0.2600 0.2400 0.2600 22,182 +0.03(+13.04%)
Jul 20, 2011 0.2550 0.2550 0.2300 0.2300 46,900 -0.02(-8.00%)
Jul 19, 2011 0.2600 0.2600 0.2500 0.2500 70,052 -0.02(-7.41%)
Jul 18, 2011 0.2700 0.2750 0.2700 0.2700 121,181 +0.00(+0.00%)
Jul 15, 2011 0.2700 0.2700 0.2700 0.2700 12,480 -0.01(-3.57%)
Jul 14, 2011 0.2700 0.2800 0.2700 0.2800 24,766 +0.01(+3.70%)
Jul 13, 2011 0.2300 0.2700 0.2300 0.2700 29,300 +0.02(+5.88%)
Jul 12, 2011 0.2800 0.2800 0.2550 0.2550 40,061 -0.02(-5.56%)
Jul 11, 2011 0.2800 0.2800 0.2700 0.2700 43,350 +0.00(+0.00%)
Jul 08, 2011 0.2600 0.2700 0.2400 0.2700 34,050 +0.01(+3.85%)
Jul 07, 2011 0.2600 0.2600 0.2500 0.2600 16,460 +0.02(+8.33%)
Jul 06, 2011 0.2400 0.2400 0.2400 0.2400 450 +0.01(+4.35%)
Jul 05, 2011 0.2300 0.2300 0.2300 0.2300 5,625 +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.