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: 3:36 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:
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 (%)
Jul 30, 2021
0.0452
0.0452
0.0392
0.0452
28,000
+0.00(+4.39%)
Jul 29, 2021
0.0498
0.0510
0.0433
0.0433
16,090
+0.01(+13.95%)
Jul 28, 2021
0.0380
0.0380
0.0380
0.0380
3,180
+0.00(+0.00%)
Jul 27, 2021
0.0400
0.0448
0.0380
0.0380
50,125
-0.00(-6.63%)
Jul 26, 2021
0.0330
0.0420
0.0330
0.0407
309,914
+0.00(+0.49%)
Jul 23, 2021
0.0420
0.0455
0.0390
0.0405
135,006
-0.00(-1.70%)
Jul 22, 2021
0.0425
0.0425
0.0412
0.0412
11,308
+0.00(+0.49%)
Jul 21, 2021
0.0380
0.0445
0.0380
0.0410
111,257
+0.00(+10.22%)
Jul 20, 2021
0.0400
0.0510
0.0330
0.0372
1,366,538
-0.01(-22.82%)
Jul 19, 2021
0.0400
0.0500
0.0350
0.0482
264,317
+0.01(+20.50%)
Jul 16, 2021
0.0462
0.0487
0.0400
0.0400
57,500
-0.00(-6.32%)
Jul 15, 2021
0.0432
0.0432
0.0400
0.0427
27,315
-0.00(-2.73%)
Jul 14, 2021
0.0430
0.0505
0.0430
0.0439
157,725
-0.01(-17.17%)
Jul 12, 2021
0.0530
0.0530
0.0530
0
+0.01(+20.45%)
Jul 09, 2021
0.0410
0.0440
0.0410
0.0440
14,520
-0.00(-8.14%)
Jul 08, 2021
0.0498
0.0504
0.0429
0.0479
756,110
-0.00(-4.20%)
Jul 07, 2021
0.0470
0.0500
0.0470
0.0500
82,400
+0.01(+11.11%)
Jul 06, 2021
0.0500
0.0500
0.0450
0.0450
493,694
-0.01(-10.00%)
Jul 02, 2021
0.0560
0.0560
0.0500
0.0500
79,591
+0.00(+0.00%)
Jul 01, 2021
0.0500
0.0500
0.0500
0.0500
5,868
+0.00(+0.00%)
Jun 30, 2021
0.0551
0.0600
0.0500
0.0500
28,044
+0.00(+0.00%)
Jun 29, 2021
0.0590
0.0590
0.0500
0.0500
98,790
-0.00(-5.66%)
Jun 28, 2021
0.0625
0.0625
0.0530
0.0530
97,385
-0.00(-0.93%)
Jun 25, 2021
0.0530
0.0575
0.0530
0.0535
43,020
+0.00(+0.94%)
Jun 24, 2021
0.0566
0.0581
0.0517
0.0530
35,575
-0.00(-7.02%)
Jun 23, 2021
0.0564
0.0570
0.0564
0.0570
7,830
-0.00(-5.00%)
Jun 22, 2021
0.0514
0.0600
0.0514
0.0600
41,515
+0.01(+13.21%)
Jun 21, 2021
0.0535
0.0605
0.0514
0.0530
195,416
-0.01(-15.87%)
Jun 18, 2021
0.0577
0.0630
0.0577
0.0630
29,950
+0.01(+9.19%)
Jun 17, 2021
0.0580
0.0581
0.0540
0.0577
128,705
+0.00(+3.04%)
Jun 16, 2021
0.0650
0.0650
0.0546
0.0560
37,522
+0.00(+3.51%)
Jun 15, 2021
0.0620
0.0650
0.0540
0.0541
88,242
-0.01(-12.32%)
Jun 14, 2021
0.0565
0.0625
0.0565
0.0617
16,925
-0.00(-0.48%)
Jun 11, 2021
0.0567
0.0650
0.0567
0.0620
24,135
-0.00(-6.20%)
Jun 10, 2021
0.0661
0.0661
0.0506
0.0661
649,510
+0.01(+8.90%)
Jun 09, 2021
0.0677
0.0677
0.0607
0.0607
137,355
-0.01(-10.07%)
Jun 08, 2021
0.0661
0.0719
0.0660
0.0675
25,003
+0.00(+3.69%)
Jun 07, 2021
0.0650
0.0750
0.0650
0.0651
10,502
+0.00(+0.00%)
Jun 04, 2021
0.0750
0.0750
0.0651
0.0651
57,801
-0.00(-1.36%)
Jun 03, 2021
0.0740
0.0740
0.0660
0.0660
96,734
-0.01(-11.88%)
Jun 02, 2021
0.0725
0.0749
0.0690
0.0749
71,421
+0.00(+7.00%)
Jun 01, 2021
0.0680
0.0800
0.0680
0.0700
154,643
-0.00(-4.63%)
May 28, 2021
0.0750
0.0750
0.0700
0.0734
138,620
+0.00(+4.86%)
May 27, 2021
0.0750
0.0800
0.0658
0.0700
450,589
+0.00(+0.00%)
May 26, 2021
0.0750
0.0750
0.0658
0.0700
179,468
-0.01(-16.57%)
May 25, 2021
0.0772
0.0950
0.0704
0.0839
466,493
-0.01(-6.78%)
May 24, 2021
0.0750
0.0900
0.0700
0.0900
1,035,539
+0.02(+27.30%)
May 21, 2021
0.0751
0.0751
0.0650
0.0707
147,180
-0.01(-8.77%)
May 20, 2021
0.0720
0.0800
0.0700
0.0775
126,459
-0.00(-0.77%)
May 19, 2021
0.0744
0.0950
0.0700
0.0781
415,292
+0.01(+10.00%)
May 18, 2021
0.0800
0.0800
0.0700
0.0710
230,598
-0.00(-5.96%)
May 17, 2021
0.0700
0.0800
0.0667
0.0755
465,555
+0.01(+11.03%)
May 14, 2021
0.0700
0.0700
0.0670
0.0680
118,310
+0.00(+0.00%)
May 13, 2021
0.0660
0.0700
0.0660
0.0680
58,333
+0.00(+0.00%)
May 12, 2021
0.0760
0.0775
0.0680
0.0680
377,750
-0.01(-12.26%)
May 11, 2021
0.0750
0.0775
0.0660
0.0775
588,502
+0.00(+0.65%)
May 10, 2021
0.0800
0.0800
0.0650
0.0770
309,129
+0.01(+10.00%)
May 07, 2021
0.0700
0.0712
0.0625
0.0700
365,817
+0.00(+0.00%)
May 06, 2021
0.0685
0.0700
0.0580
0.0700
253,783
+0.01(+20.69%)
May 05, 2021
0.0700
0.0700
0.0562
0.0580
26,827
+0.00(+1.75%)
May 04, 2021
0.0561
0.0600
0.0540
0.0570
105,046
-0.00(-4.84%)
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
.