Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Klondike Silver Corp
(OP:
KLSVF
)
0.0349
UNCHANGED
Streaming Delayed Price
Updated: 9:55 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.0260
0.0349
0.0260
0.0349
59,411
+0.01(+29.26%)
May 30, 2024
0.0349
0.0349
0.0270
0.0270
47,137
-0.00(-3.57%)
May 29, 2024
0.0349
0.0349
0.0280
0.0280
41,250
-0.01(-20.00%)
May 28, 2024
0.0322
0.0350
0.0322
0.0350
3,128
+0.01(+16.67%)
May 24, 2024
0.0350
0.0350
0.0280
0.0300
11,550
-0.00(-10.98%)
May 23, 2024
0.0390
0.0390
0.0337
0.0337
68,000
-0.01(-13.59%)
May 22, 2024
0.0336
0.0390
0.0330
0.0390
37,034
+0.00(+0.00%)
May 21, 2024
0.0390
0.0390
0.0280
0.0390
199,250
+0.00(+0.00%)
May 20, 2024
0.0360
0.0390
0.0349
0.0390
93,374
+0.00(+11.43%)
May 17, 2024
0.0350
0.0350
0.0270
0.0350
376,882
+0.01(+16.67%)
May 16, 2024
0.0300
0.0350
0.0300
0.0300
156,800
-0.00(-10.45%)
May 15, 2024
0.0300
0.0350
0.0300
0.0335
294,650
+0.00(+11.67%)
May 14, 2024
0.0310
0.0310
0.0300
0.0300
65,000
-0.00(-3.23%)
May 13, 2024
0.0280
0.0350
0.0280
0.0310
159,500
-0.00(-11.43%)
May 10, 2024
0.0340
0.0350
0.0340
0.0350
64,000
+0.00(+3.55%)
May 09, 2024
0.0290
0.0340
0.0290
0.0338
100,000
+0.00(+12.67%)
May 08, 2024
0.0340
0.0340
0.0300
0.0300
43,490
-0.00(-11.76%)
May 07, 2024
0.0339
0.0340
0.0339
0.0340
4,771
+0.00(+0.00%)
May 06, 2024
0.0310
0.0340
0.0300
0.0340
396,863
+0.00(+13.33%)
May 03, 2024
0.0290
0.0310
0.0290
0.0300
93,250
+0.00(+3.45%)
May 02, 2024
0.0300
0.0340
0.0290
0.0290
83,011
+0.00(+0.00%)
May 01, 2024
0.0290
0.0290
0.0290
0.0290
8,000
+0.00(+0.00%)
Apr 30, 2024
0.0300
0.0300
0.0290
0.0290
41,783
-0.00(-3.33%)
Apr 29, 2024
0.0300
0.0300
0.0300
0.0300
3,550
-0.01(-14.29%)
Apr 26, 2024
0.0290
0.0350
0.0290
0.0350
57,950
+0.01(+25.00%)
Apr 25, 2024
0.0280
0.0350
0.0260
0.0280
35,550
+0.00(+9.37%)
Apr 24, 2024
0.0350
0.0350
0.0256
0.0256
30,500
-0.01(-26.86%)
Apr 23, 2024
0.0300
0.0350
0.0250
0.0350
565,990
+0.00(+0.00%)
Apr 22, 2024
0.0359
0.0359
0.0200
0.0350
740,450
-0.00(-2.78%)
Apr 19, 2024
0.0360
0.0360
0.0360
0.0360
24,120
+0.00(+0.00%)
Apr 18, 2024
0.0360
0.0360
0.0360
0.0360
7,500
+0.00(+2.86%)
Apr 17, 2024
0.0350
0.0350
0.0200
0.0350
185,529
+0.00(+6.06%)
Apr 16, 2024
0.0200
0.0350
0.0200
0.0330
100,500
-0.00(-8.33%)
Apr 15, 2024
0.0360
0.0360
0.0200
0.0360
162,000
+0.00(+7.46%)
Apr 12, 2024
0.0350
0.0350
0.0301
0.0335
58,240
-0.00(-4.29%)
Apr 11, 2024
0.0350
0.0350
0.0350
0.0350
20,800
+0.00(+0.00%)
Apr 10, 2024
0.0380
0.0400
0.0350
0.0350
19,955
+0.00(+0.00%)
Apr 09, 2024
0.0350
0.0350
0.0349
0.0350
33,374
+0.00(+3.24%)
Apr 08, 2024
0.0340
0.0350
0.0290
0.0339
44,337
+0.00(+0.00%)
Apr 05, 2024
0.0300
0.0340
0.0300
0.0339
112,382
-0.00(-0.29%)
Apr 04, 2024
0.0340
0.0340
0.0340
0.0340
35,200
+0.00(+0.00%)
Apr 03, 2024
0.0340
0.0340
0.0340
0.0340
20,800
+0.01(+36.00%)
Apr 02, 2024
0.0340
0.0340
0.0235
0.0250
398,584
+0.00(+0.00%)
Apr 01, 2024
0.0250
0.0275
0.0250
0.0250
52,021
+0.00(+0.00%)
Mar 28, 2024
0.0200
0.0250
0.0195
0.0250
55,290
+0.00(+13.64%)
Mar 27, 2024
0.0220
0.0220
0.0220
0.0220
2,000
+0.00(+0.00%)
Mar 26, 2024
0.0220
0.0220
0.0220
0.0220
25,301
+0.00(+10.00%)
Mar 22, 2024
0.0200
0
+0.00(+11.11%)
Mar 21, 2024
0.0180
0.0280
0.0180
0.0180
5,090
-0.00(-18.18%)
Mar 20, 2024
0.0181
0.0220
0.0181
0.0220
15,983
+0.00(+22.22%)
Mar 18, 2024
0.0180
0
-0.01(-28.00%)
Mar 15, 2024
0.0223
0.0260
0.0223
0.0250
77,990
+0.00(+12.11%)
Mar 14, 2024
0.0200
0.0223
0.0200
0.0223
54,750
-0.00(-14.23%)
Mar 13, 2024
0.0260
0.0260
0.0260
0.0260
40,000
+0.00(+0.00%)
Mar 12, 2024
0.0260
0.0260
0.0260
0.0260
40,000
-0.00(-13.33%)
Mar 11, 2024
0.0300
0.0300
0.0300
0.0300
1,000
+0.00(+0.00%)
Mar 07, 2024
0.0300
0
+0.00(+9.09%)
Mar 06, 2024
0.0221
0.0275
0.0221
0.0275
79,000
+0.00(+5.77%)
Mar 05, 2024
0.0250
0.0260
0.0250
0.0260
34,102
+0.00(+23.81%)
Mar 04, 2024
0.0185
0.0250
0.0185
0.0210
38,050
-0.00(-16.00%)
Mar 01, 2024
0.0300
0.0300
0.0249
0.0250
6,560
+0.01(+28.21%)
Feb 29, 2024
0.0221
0.0250
0.0150
0.0195
439,205
-0.01(-22.00%)
Feb 28, 2024
0.0240
0.0260
0.0200
0.0250
383,444
+0.01(+78.57%)
Feb 26, 2024
0.0140
880
-0.01(-36.36%)
Feb 22, 2024
0.0220
0
-0.00(-13.73%)
Feb 21, 2024
0.0259
0.0259
0.0255
0.0255
55,000
-0.00(-15.00%)
Feb 20, 2024
0.0140
0.0300
0.0140
0.0300
209,227
+0.00(+0.33%)
Feb 15, 2024
0.0299
0
+0.01(+49.50%)
Feb 14, 2024
0.0225
0.0300
0.0151
0.0200
63,934
-0.00(-13.04%)
Feb 12, 2024
0.0230
0
+0.01(+52.32%)
Feb 09, 2024
0.0151
0.0179
0.0151
0.0151
11,700
-0.00(-0.66%)
Feb 08, 2024
0.0151
0.0152
0.0151
0.0152
25,000
-0.00(-20.00%)
Feb 05, 2024
0.0190
0
-0.00(-5.00%)
Feb 02, 2024
0.0200
0.0200
0.0200
0.0200
1,000
+0.00(+0.00%)
Feb 01, 2024
0.0200
0.0200
0.0151
0.0200
119,000
-0.01(-33.33%)
Jan 30, 2024
0.0300
0
+0.00(+0.00%)
Jan 29, 2024
0.0200
0.0300
0.0200
0.0300
5,137
+0.00(+0.00%)
Jan 25, 2024
0.0300
0
+0.00(+0.00%)
Jan 24, 2024
0.0223
0.0300
0.0223
0.0300
245,400
+0.00(+10.29%)
Jan 23, 2024
0.0200
0.0272
0.0200
0.0272
44,587
+0.01(+81.33%)
Jan 22, 2024
0.0223
0.0223
0.0150
0.0150
459,447
-0.01(-25.00%)
Jan 19, 2024
0.0200
0.0200
0.0200
0.0200
7,000
-0.01(-22.78%)
Jan 17, 2024
0.0259
0
+0.01(+29.50%)
Jan 16, 2024
0.0270
0.0270
0.0200
0.0200
66,500
-0.01(-33.33%)
Jan 05, 2024
0.0300
0
+0.00(+0.33%)
Jan 04, 2024
0.0299
0.0299
0.0299
0.0299
22,950
+0.00(+19.12%)
Jan 02, 2024
0.0251
0
-0.00(-10.36%)
Dec 29, 2023
0.0264
0.0280
0.0250
0.0280
61,447
+0.00(+12.00%)
Dec 27, 2023
0.0250
5,400
-0.00(-0.40%)
Dec 22, 2023
0.0251
0
-0.00(-3.46%)
Dec 20, 2023
0.0260
0
-0.00(-10.03%)
Dec 19, 2023
0.0290
0.0290
0.0261
0.0289
95,172
-0.00(-0.34%)
Dec 18, 2023
0.0290
0.0290
0.0290
0.0290
7,148
+0.00(+12.84%)
Dec 13, 2023
0.0257
0
+0.00(+2.80%)
Dec 12, 2023
0.0250
0.0250
0.0250
0.0250
10,317
-0.00(-0.40%)
Dec 11, 2023
0.0333
0.0333
0.0251
0.0251
10,900
+0.00(+0.40%)
Dec 08, 2023
0.0331
0.0333
0.0250
0.0250
46,000
-0.00(-0.40%)
Dec 07, 2023
0.0350
0.0360
0.0251
0.0251
102,150
-0.01(-30.28%)
Dec 06, 2023
0.0350
0.0360
0.0350
0.0360
132,020
-0.00(-2.44%)
Dec 04, 2023
0.0369
10,000
+0.00(+2.50%)
Dec 01, 2023
0.0290
0.0360
0.0250
0.0360
193,156
+0.01(+20.00%)
Nov 30, 2023
0.0300
0.0300
0.0300
0.0300
4,700
+0.00(+0.00%)
Nov 29, 2023
0.0261
0.0300
0.0261
0.0300
184,351
+0.00(+14.50%)
Nov 28, 2023
0.0256
0.0262
0.0256
0.0262
132,000
+0.00(+6.94%)
Nov 21, 2023
0.0245
3,000
+0.00(+0.00%)
Nov 17, 2023
0.0245
2,000
+0.00(+6.52%)
Nov 15, 2023
0.0230
0
+0.00(+15.00%)
Nov 13, 2023
0.0200
0
+0.00(+0.00%)
Nov 03, 2023
0.0200
0
+0.00(+0.00%)
Nov 02, 2023
0.0200
0.0200
0.0200
0.0200
3,000
+0.00(+11.11%)
Nov 01, 2023
0.0180
0.0186
0.0180
0.0180
8,310
-0.00(-3.23%)
Oct 25, 2023
0.0186
0
-0.00(-14.68%)
Oct 24, 2023
0.0185
0.0218
0.0185
0.0218
20,000
+0.00(+21.11%)
Oct 19, 2023
0.0180
0
-0.00(-5.26%)
Oct 18, 2023
0.0190
0.0190
0.0190
0.0190
52,631
-0.00(-9.52%)
Oct 17, 2023
0.0210
0.0210
0.0210
0.0210
950
-0.00(-16.00%)
Oct 16, 2023
0.0250
0.0250
0.0250
0.0250
2,000
+0.00(+0.00%)
Oct 13, 2023
0.0250
0.0250
0.0190
0.0250
112,100
+0.01(+25.00%)
Oct 12, 2023
0.0200
0.0200
0.0200
0.0200
11,000
+0.00(+0.00%)
Oct 11, 2023
0.0200
0.0220
0.0200
0.0200
25,250
+0.00(+5.26%)
Oct 10, 2023
0.0190
0.0190
0.0190
0.0190
15,000
-0.00(-5.00%)
Oct 09, 2023
0.0183
0.0200
0.0183
0.0200
53,000
-0.00(-16.67%)
Oct 06, 2023
0.0240
0.0240
0.0240
0.0240
67,000
+0.00(+20.00%)
Oct 05, 2023
0.0200
0.0200
0.0200
0.0200
78,380
+0.00(+0.00%)
Oct 02, 2023
0.0200
10,000
+0.00(+0.00%)
Sep 27, 2023
0.0200
0
-0.00(-16.67%)
Sep 26, 2023
0.0240
0.0240
0.0240
0.0240
3,000
+0.00(+9.09%)
Sep 25, 2023
0.0230
0.0240
0.0220
0.0220
10,019
+0.00(+0.00%)
Sep 22, 2023
0.0220
0.0220
0.0220
0.0220
5,000
-0.00(-8.33%)
Sep 20, 2023
0.0240
0
+0.00(+2.13%)
Sep 19, 2023
0.0249
0.0250
0.0235
0.0235
22,950
+0.00(+17.50%)
Sep 18, 2023
0.0200
0.0222
0.0200
0.0200
76,041
+0.00(+0.00%)
Sep 15, 2023
0.0200
0.0200
0.0200
0.0200
100
-0.00(-16.67%)
Sep 12, 2023
0.0240
0
-0.00(-16.96%)
Sep 11, 2023
0.0289
0.0289
0.0289
0.0289
30,000
+0.01(+22.98%)
Sep 08, 2023
0.0235
0.0235
0.0235
0.0235
220
-0.01(-18.97%)
Sep 06, 2023
0.0290
0
+0.01(+31.82%)
Sep 05, 2023
0.0220
0.0221
0.0200
0.0220
203,338
-0.00(-0.45%)
Sep 01, 2023
0.0240
0.0240
0.0220
0.0221
18,200
-0.01(-23.79%)
Aug 29, 2023
0.0290
0
+0.00(+11.54%)
Aug 28, 2023
0.0239
0.0280
0.0239
0.0260
106,714
+0.00(+16.59%)
Aug 23, 2023
0.0223
0
+0.00(+0.00%)
Aug 22, 2023
0.0223
0.0223
0.0223
0.0223
6,000
-0.01(-25.42%)
Aug 18, 2023
0.0299
0
+0.00(+0.00%)
Aug 17, 2023
0.0259
0.0299
0.0220
0.0299
17,813
+0.00(+0.00%)
Aug 16, 2023
0.0250
0.0300
0.0220
0.0299
182,613
+0.00(+0.00%)
Aug 15, 2023
0.0280
0.0299
0.0280
0.0299
37,714
+0.00(+0.00%)
Aug 11, 2023
0.0299
3,000
+0.00(+0.00%)
Aug 10, 2023
0.0299
0.0299
0.0299
0.0299
9,900
+0.00(+4.55%)
Aug 09, 2023
0.0266
0.0300
0.0200
0.0286
143,451
+0.00(+7.52%)
Aug 08, 2023
0.0270
0.0300
0.0266
0.0266
70,370
-0.00(-11.33%)
Aug 07, 2023
0.0300
0.0300
0.0300
0.0300
2,100
+0.00(+7.14%)
Aug 04, 2023
0.0330
0.0398
0.0265
0.0280
233,850
-0.00(-6.98%)
Aug 03, 2023
0.0380
0.0398
0.0297
0.0301
171,568
-0.02(-38.57%)
Aug 02, 2023
0.0250
0.0490
0.0250
0.0490
687,087
+0.02(+81.48%)
Aug 01, 2023
0.0270
0.0270
0.0270
0.0270
29,000
-0.00(-10.00%)
Jul 31, 2023
0.0300
0.0300
0.0300
0.0300
26,400
+0.00(+13.21%)
Jul 27, 2023
0.0265
0
-0.00(-1.49%)
Jul 26, 2023
0.0300
0.0300
0.0269
0.0269
35,500
-0.00(-5.61%)
Jul 24, 2023
0.0285
500
-0.00(-8.06%)
Jul 20, 2023
0.0310
0
+0.00(+0.00%)
Jul 19, 2023
0.0240
0.0399
0.0240
0.0310
77,100
-0.00(-12.43%)
Jul 18, 2023
0.0228
0.0400
0.0228
0.0354
56,000
+0.01(+18.00%)
Jul 17, 2023
0.0228
0.0300
0.0228
0.0300
39,001
-0.00(-3.23%)
Jul 14, 2023
0.0342
0.0400
0.0310
0.0310
111,000
+0.00(+3.33%)
Jul 13, 2023
0.0300
0.0300
0.0300
0.0300
10,400
+0.01(+31.58%)
Jul 12, 2023
0.0200
0.0353
0.0200
0.0228
69,945
-0.01(-33.33%)
Jul 11, 2023
0.0285
0.0342
0.0285
0.0342
17,350
+0.01(+36.80%)
Jul 10, 2023
0.0275
0.0276
0.0226
0.0250
140,150
-0.00(-10.07%)
Jul 07, 2023
0.0250
0.0350
0.0217
0.0278
402,926
-0.00(-0.71%)
Jul 06, 2023
0.0300
0.0300
0.0280
0.0280
7,000
+0.01(+36.59%)
Jul 05, 2023
0.0205
0.0205
0.0205
0.0205
14,000
+0.00(+2.50%)
Jul 03, 2023
0.0200
0.0200
0.0200
0.0200
125
-0.00(-11.89%)
Jun 30, 2023
0.0280
0.0280
0.0227
0.0227
48,000
-0.00(-1.30%)
Jun 29, 2023
0.0230
0.0230
0.0230
0.0230
15,000
-0.01(-23.33%)
Jun 28, 2023
0.0300
0.0300
0.0300
0.0300
1,000
+0.01(+27.66%)
Jun 27, 2023
0.0300
0.0300
0.0200
0.0235
26,431
+0.00(+6.82%)
Jun 23, 2023
0.0220
0
-0.00(-3.51%)
Jun 22, 2023
0.0228
0.0228
0.0228
0.0228
37,000
+0.00(+9.09%)
Jun 21, 2023
0.0209
0.0209
0.0209
0.0209
20,075
-0.01(-20.23%)
Jun 15, 2023
0.0262
0
+0.00(+0.00%)
Jun 12, 2023
0.0262
0
+0.00(+0.00%)
Jun 09, 2023
0.0203
0.0270
0.0200
0.0262
267,400
-0.00(-2.96%)
Jun 07, 2023
0.0270
11
-0.00(-5.26%)
Jun 06, 2023
0.0240
0.0285
0.0240
0.0285
20,000
+0.01(+27.80%)
Jun 05, 2023
0.0250
0.0250
0.0223
0.0223
47,500
-0.00(-14.23%)
Jun 02, 2023
0.0260
0.0260
0.0260
0.0260
10,001
+0.00(+3.17%)
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
.