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 (%)
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%)
Nov 01, 2016 0.0650 0.0700 0.0650 0.0650 356,100 +0.00(+0.00%)
Oct 31, 2016 0.0600 0.0650 0.0600 0.0650 60,000 +0.01(+8.33%)
Oct 28, 2016 0.0650 0.0650 0.0600 0.0600 128,000 -0.01(-7.69%)
Oct 27, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Oct 26, 2016 0.0650 0.0650 0.0600 0.0600 89,000 -0.01(-14.29%)
Oct 25, 2016 0.0650 0.0700 0.0650 0.0700 62,000 -0.00(-6.67%)
Oct 24, 2016 0.0700 0.0750 0.0700 0.0750 14,500 +0.01(+15.38%)
Oct 21, 2016 0.0750 0.0750 0.0650 0.0650 24,500 -0.01(-7.14%)
Oct 20, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Oct 19, 2016 0.0600 0.0700 0.0600 0.0700 179,000 +0.00(+0.00%)
Oct 18, 2016 0.0550 0.0700 0.0550 0.0700 112,500 +0.01(+16.67%)
Oct 17, 2016 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Oct 14, 2016 0.0650 0.0650 0.0600 0.0600 152,000 -0.01(-14.29%)
Oct 13, 2016 0.0700 0.0700 0.0700 0.0700 149,650 +0.01(+7.69%)
Oct 12, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Oct 11, 2016 0.0700 0.0700 0.0650 0.0650 92,353 -0.01(-7.14%)
Oct 07, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2016 0.0750 0.0750 0.0600 0.0700 127,500 +0.00(+0.00%)
Oct 05, 2016 0.0700 0.0700 0.0600 0.0700 91,000 +0.01(+7.69%)
Oct 04, 2016 0.0700 0.0750 0.0650 0.0650 347,500 -0.01(-7.14%)
Oct 03, 2016 0.0850 0.0850 0.0700 0.0700 544,677 -0.01(-17.65%)
Sep 30, 2016 0.0800 0.0900 0.0800 0.0850 80,150 +0.01(+6.25%)
Sep 29, 2016 0.0900 0.0900 0.0800 0.0800 36,128 +0.00(+0.00%)
Sep 28, 2016 0.0900 0.0900 0.0800 0.0800 32,300 -0.01(-11.11%)
Sep 27, 2016 0.0900 0.0900 0.0850 0.0900 138,625 +0.00(+0.00%)
Sep 26, 2016 0.0900 0.0950 0.0900 0.0900 169,633 +0.00(+0.00%)
Sep 23, 2016 0.0900 0.0900 0.0850 0.0900 203,261 +0.01(+12.50%)
Sep 22, 2016 0.0850 0.0900 0.0800 0.0800 69,425 -0.01(-5.88%)
Sep 21, 2016 0.0850 0.0850 0.0750 0.0850 203,003 +0.01(+6.25%)
Sep 20, 2016 0.0800 0.0800 0.0800 0.0800 17,500 +0.00(+0.00%)
Sep 19, 2016 0.0700 0.0800 0.0700 0.0800 114,850 +0.01(+14.29%)
Sep 16, 2016 0.0800 0.0800 0.0700 0.0700 86,200 -0.01(-12.50%)
Sep 15, 2016 0.0850 0.0850 0.0750 0.0800 401,224 -0.01(-5.88%)
Sep 14, 2016 0.0850 0.0850 0.0850 0.0850 83,000 +0.00(+0.00%)
Sep 13, 2016 0.0850 0.0850 0.0850 0.0850 255,084 +0.00(+0.00%)
Sep 12, 2016 0.1150 0.1150 0.0850 0.0850 1,764,463 -0.03(-29.17%)
Sep 09, 2016 0.1100 0.1200 0.1100 0.1200 77,300 -0.01(-4.00%)
Sep 08, 2016 0.1300 0.1300 0.1200 0.1250 51,600 -0.01(-3.85%)
Sep 07, 2016 0.1300 0.1300 0.1200 0.1300 33,000 +0.00(+0.00%)
Sep 06, 2016 0.1200 0.1300 0.1200 0.1300 200,500 +0.01(+8.33%)
Sep 02, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Sep 01, 2016 0.1100 0.1150 0.1050 0.1050 48,500 -0.01(-4.55%)
Aug 31, 2016 0.1150 0.1150 0.1100 0.1100 21,000 -0.01(-4.35%)
Aug 30, 2016 0.1250 0.1250 0.1050 0.1150 79,900 -0.01(-11.54%)
Aug 26, 2016 0.1300 0.1300 0.1300 1 +0.01(+4.00%)
Aug 25, 2016 0.1200 0.1250 0.1100 0.1250 71,500 +0.01(+4.17%)
Aug 24, 2016 0.1200 0.1300 0.1200 0.1200 54,500 -0.01(-4.00%)
Aug 23, 2016 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+4.17%)
Aug 22, 2016 0.1250 0.1250 0.1200 0.1200 30,308 -0.01(-7.69%)
Aug 19, 2016 0.1300 0.1300 0.1250 0.1300 28,688 -0.01(-3.70%)
Aug 18, 2016 0.1350 0.1350 0.1250 0.1350 58,500 +0.00(+0.00%)
Aug 17, 2016 0.1300 0.1450 0.1300 0.1350 310,700 +0.01(+3.85%)
Aug 16, 2016 0.1200 0.1300 0.1200 0.1300 48,565 +0.01(+13.04%)
Aug 15, 2016 0.1250 0.1250 0.1100 0.1150 94,000 -0.02(-14.81%)
Aug 12, 2016 0.1300 0.1400 0.1300 0.1350 165,500 +0.01(+3.85%)
Aug 11, 2016 0.1400 0.1400 0.1200 0.1300 68,600 -0.01(-10.34%)
Aug 10, 2016 0.1450 0.1450 0.1400 0.1450 84,100 +0.00(+3.57%)
Aug 09, 2016 0.1200 0.1400 0.1150 0.1400 208,053 +0.03(+27.27%)
Aug 08, 2016 0.1100 0.1150 0.1100 0.1100 116,022 +0.00(+0.00%)
Aug 05, 2016 0.1100 0.1200 0.1100 0.1100 19,300 -0.01(-4.35%)
Aug 04, 2016 0.1100 0.1300 0.1100 0.1150 325,150 +0.01(+15.00%)
Aug 03, 2016 0.1150 0.1200 0.1000 0.1000 115,500 -0.02(-16.67%)
Aug 02, 2016 0.1000 0.1200 0.0950 0.1200 392,300 +0.02(+26.32%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 27, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 26, 2016 0.0900 0.0900 0.0900 0.0900 5,300 +0.00(+5.88%)
Jul 25, 2016 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Jul 22, 2016 0.0800 0.0800 0.0800 0.0800 13,290 -0.01(-15.79%)
Jul 21, 2016 0.0900 0.0950 0.0900 0.0950 184,000 +0.01(+11.76%)
Jul 20, 2016 0.0850 0.0900 0.0800 0.0850 122,500 -0.00(-5.56%)
Jul 19, 2016 0.0900 0.0900 0.0900 0.0900 49,500 +0.00(+5.88%)
Jul 18, 2016 0.0850 0.0850 0.0850 0.0850 13,000 -0.00(-5.56%)
Jul 15, 2016 0.0900 0.0900 0.0900 0.0900 26,065 -0.01(-5.26%)
Jul 14, 2016 0.0800 0.1000 0.0800 0.0950 85,000 +0.00(+0.00%)
Jul 13, 2016 0.0850 0.0950 0.0850 0.0950 48,044 +0.01(+11.76%)
Jul 12, 2016 0.1000 0.1000 0.0850 0.0850 89,180 -0.01(-15.00%)
Jul 11, 2016 0.0950 0.1000 0.0800 0.1000 33,060 +0.01(+11.11%)
Jul 08, 2016 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Jul 07, 2016 0.0850 0.0850 0.0750 0.0850 93,900 +0.00(+0.00%)
Jul 05, 2016 0.0800 0.0900 0.0800 0.0850 197,125 +0.00(+0.00%)
Jul 04, 2016 0.0800 0.0900 0.0800 0.0850 200,748 +0.02(+30.77%)
Jun 30, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jun 28, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jun 27, 2016 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jun 24, 2016 0.0650 0.0650 0.0650 0.0650 64,800 +0.01(+8.33%)
Jun 23, 2016 0.0500 0.0600 0.0450 0.0600 235,400 +0.01(+20.00%)
Jun 22, 2016 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 21, 2016 0.0550 0.0550 0.0500 0.0500 15,100 -0.00(-9.09%)
Jun 20, 2016 0.0650 0.0650 0.0400 0.0550 83,800 +0.00(+0.00%)
Jun 17, 2016 0.0700 0.0750 0.0400 0.0550 337,010 -0.00(-8.33%)
Jun 16, 2016 0.0550 0.0700 0.0550 0.0600 154,550 +0.00(+9.09%)
Jun 15, 2016 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jun 14, 2016 0.0600 0.0600 0.0500 0.0550 36,650 -0.00(-8.33%)
Jun 13, 2016 0.0500 0.0600 0.0450 0.0600 146,250 +0.01(+33.33%)
Jun 10, 2016 0.0450 0.0450 0.0450 0.0450 12,350 +0.00(+0.00%)
Jun 09, 2016 0.0450 0.0450 0.0450 0.0450 70,350 +0.00(+12.50%)
Jun 08, 2016 0.0450 0.0450 0.0400 0.0400 58,800 -0.00(-11.11%)
Jun 07, 2016 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+12.50%)
Jun 06, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jun 03, 2016 0.0350 0.0400 0.0350 0.0400 82,000 +0.00(+14.29%)
Jun 02, 2016 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
May 31, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 26, 2016 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
May 25, 2016 0.0350 0.0350 0.0350 0.0350 73,000 +0.00(+0.00%)
May 24, 2016 0.0350 0.0350 0.0350 0.0350 25,001 +0.01(+16.67%)
May 19, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 18, 2016 0.0350 0.0400 0.0300 0.0350 385,500 +0.00(+0.00%)
May 17, 2016 0.0350 0.0350 0.0300 0.0350 298,000 +0.00(+0.00%)
May 16, 2016 0.0300 0.0350 0.0300 0.0350 11,000 +0.00(+0.00%)
May 13, 2016 0.0350 0.0350 0.0350 0.0350 148,000 +0.00(+0.00%)
May 12, 2016 0.0350 0.0350 0.0350 0.0350 60,500 +0.00(+0.00%)
May 11, 2016 0.0350 0.0350 0.0350 0.0350 97,000 +0.01(+16.67%)
May 10, 2016 0.0300 0.0350 0.0300 0.0300 582,000 -0.01(-14.29%)
May 09, 2016 0.0400 0.0400 0.0350 0.0350 137,800 -0.00(-12.50%)
May 06, 2016 0.0400 0.0450 0.0400 0.0400 91,700 +0.00(+0.00%)
May 05, 2016 0.0400 0.0450 0.0400 0.0400 30,000 +0.00(+0.00%)
May 04, 2016 0.0400 0.0450 0.0400 0.0400 251,000 -0.00(-11.11%)
May 03, 2016 0.0500 0.0500 0.0450 0.0450 31,000 -0.01(-10.00%)
May 02, 2016 0.0550 0.0550 0.0500 0.0500 269,150 +0.00(+0.00%)
Apr 29, 2016 0.0400 0.0500 0.0400 0.0500 204,900 +0.01(+42.86%)
Apr 28, 2016 0.0350 0.0350 0.0350 0.0350 6,334 +0.00(+0.00%)
Apr 27, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 26, 2016 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Apr 25, 2016 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+14.29%)
Apr 22, 2016 0.0400 0.0400 0.0350 0.0350 10,500 -0.00(-12.50%)
Apr 21, 2016 0.0350 0.0400 0.0350 0.0400 19,250 -0.00(-11.11%)
Apr 20, 2016 0.0450 0.0450 0.0450 0.0450 23,321 +0.01(+28.57%)
Apr 19, 2016 0.0400 0.0450 0.0350 0.0350 81,950 -0.00(-12.50%)
Apr 18, 2016 0.0400 0.0400 0.0400 0.0400 90,000 +0.01(+33.33%)
Apr 15, 2016 0.0400 0.0400 0.0300 0.0300 119,000 -0.01(-25.00%)
Apr 14, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+33.33%)
Apr 12, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Apr 11, 2016 0.0200 0.0200 0.0200 0.0200 16,100 +0.00(+0.00%)
Apr 08, 2016 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Apr 07, 2016 0.0250 0.0250 0.0250 0.0250 6,200 +0.01(+25.00%)
Apr 06, 2016 0.0250 0.0250 0.0200 0.0200 5,000 +0.00(+0.00%)
Apr 05, 2016 0.0200 0.0200 0.0200 0.0200 4,100 -0.01(-20.00%)
Apr 04, 2016 0.0250 0.0250 0.0250 0.0250 43,000 +0.01(+25.00%)
Apr 01, 2016 0.0250 0.0300 0.0200 0.0200 47,000 +0.00(+0.00%)
Mar 30, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 29, 2016 0.0300 0.0300 0.0200 0.0250 218,000 -0.00(-16.67%)
Mar 28, 2016 0.0300 0.0300 0.0300 0.0300 19,800 +0.00(+20.00%)
Mar 24, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 23, 2016 0.0250 0.0300 0.0250 0.0300 193,000 +0.00(+0.00%)
Mar 21, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 18, 2016 0.0350 0.0350 0.0350 0.0350 31,250 +0.01(+16.67%)
Mar 17, 2016 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Mar 16, 2016 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 15, 2016 0.0250 0.0300 0.0250 0.0250 21,750 -0.01(-28.57%)
Mar 14, 2016 0.0350 0.0350 0.0350 0.0350 21,000 +0.01(+16.67%)
Mar 09, 2016 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Mar 08, 2016 0.0350 0.0350 0.0300 0.0300 59,000 +0.00(+0.00%)
Mar 07, 2016 0.0250 0.0300 0.0250 0.0300 205,962 +0.00(+20.00%)
Mar 04, 2016 0.0250 0.0250 0.0250 0.0250 115,550 +0.01(+25.00%)
Mar 03, 2016 0.0200 0.0200 0.0200 0.0200 72,000 +0.00(+0.00%)
Mar 02, 2016 0.0200 0.0200 0.0200 0.0200 45,515 +0.00(+0.00%)
Mar 01, 2016 0.0150 0.0200 0.0150 0.0200 12,000 +0.00(+0.00%)
Feb 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 23, 2016 0.0200 0.0250 0.0200 0.0200 69,085 +0.00(+0.00%)
Feb 22, 2016 0.0200 0.0200 0.0200 0.0200 65,000 +0.01(+33.33%)
Feb 19, 2016 0.0200 0.0200 0.0150 0.0150 135,000 -0.01(-25.00%)
Feb 18, 2016 0.0150 0.0200 0.0150 0.0200 360,253 +0.01(+33.33%)
Feb 17, 2016 0.0200 0.0200 0.0150 0.0150 88,000 +0.00(+0.00%)
Feb 16, 2016 0.0200 0.0200 0.0150 0.0150 146,000 +0.00(+0.00%)
Feb 12, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 11, 2016 0.0200 0.0200 0.0150 0.0150 127,000 -0.01(-25.00%)
Feb 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 08, 2016 0.0200 0.0200 0.0200 0.0200 73,000 +0.00(+0.00%)
Jan 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 26, 2016 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jan 25, 2016 0.0200 0.0200 0.0200 0.0200 55,000 +0.00(+0.00%)
Jan 22, 2016 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Jan 21, 2016 0.0300 0.0300 0.0200 0.0200 53,100 -0.01(-33.33%)
Jan 20, 2016 0.0200 0.0300 0.0200 0.0300 71,820 +0.01(+50.00%)
Jan 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 11, 2016 0.0200 0.0200 0.0200 0.0200 489,509 +0.00(+0.00%)
Jan 07, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 29, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 21, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 17, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 16, 2015 0.0150 0.0150 0.0100 0.0100 48,500 -0.00(-33.33%)
Dec 15, 2015 0.0150 0.0150 0.0150 0.0150 58,666 +0.00(+0.00%)
Dec 14, 2015 0.0150 0.0150 0.0150 0.0150 262,004 -0.01(-40.00%)
Dec 03, 2015 0.0250 0.0250 0.0250 4 +0.01(+66.67%)
Dec 02, 2015 0.0200 0.0200 0.0150 0.0150 156,000 -0.01(-25.00%)
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.