Klondike Silver Corporation (K1SN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.008 | 100 | 0.008 | 0.0265 | 0.008 | 116748 | 0.01921974 | DE |
| 4 | 0.005 | 45.4545454545 | 0.011 | 0.0265 | 0.0075 | 54925 | 0.01607171 | DE |
| 12 | 0.008 | 100 | 0.008 | 0.0265 | 0.003 | 66327 | 0.01221456 | DE |
| 26 | 0.0005 | 3.22580645161 | 0.0155 | 0.0275 | 0.003 | 56401 | 0.0144747 | DE |
| 52 | -0.0054 | -25.2336448598 | 0.0214 | 0.038 | 0.003 | 62662 | 0.01826403 | DE |
| 156 | -0.0066 | -29.203539823 | 0.0226 | 0.038 | 0.003 | 63196 | 0.01915999 | DE |
| 260 | -0.0066 | -29.203539823 | 0.0226 | 0.038 | 0.003 | 63196 | 0.01915999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 0.022 | -0.0045 | -16.98 | 0.0179999 | 0.022 | 0.0179999 | 217499 |
| 1740086820 | 0.0265 | 0.012 | 82.76 | 0.0105 | 0.0265 | 0.0105 | 147000 |
| 1740000420 | 0.0145 | 0.006 | 70.59 | 0.0145 | 0.015 | 0.0145 | 116913 |
| 1739914020 | 0.0085 | 0.0005 | 6.25 | 0.0085 | 0.0085 | 0.0085 | 50000 |
| 1739827620 | 0.008 | -0.005 | -38.46 | 0.008 | 0.008 | 0.008 | 52329 |
| 1739568420 | 0.013 | 0.003 | 30.00 | 0.013 | 0.013 | 0.013 | 10000 |
| 1739482020 | 0.01 | -0.0045 | -31.03 | 0.01 | 0.01 | 0.01 | 1000 |
| 1739395620 | 0.0145 | 0.0065 | 81.25 | 0.0145 | 0.0145 | 0.0145 | 8000 |
| 1739309220 | 0.008 | -0.0065 | -44.83 | 0.008 | 0.008 | 0.008 | 8000 |
| 1739222820 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1738963620 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 18000 |
| 1738877220 | 0.0145 | 0.0015 | 11.54 | 0.0145 | 0.0145 | 0.0145 | 60000 |
| 1738790820 | 0.013 | 0.0005 | 4.00 | 0.011 | 0.013 | 0.011 | 171673 |
| 1738704420 | 0.0125 | 0.005 | 66.67 | 0.0125 | 0.0125 | 0.0125 | 48000 |
| 1738618020 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 14700 |
| 1738358820 | 0.0075 | -0.002 | -21.05 | 0.0075 | 0.0075 | 0.0075 | 26500 |
| 1738272420 | 0.0095 | -0.0005 | -5.00 | 0.0075 | 0.01 | 0.0075 | 19799 |
| 1738186020 | 0.01 | 0.0025 | 33.33 | 0.0089999 | 0.01 | 0.0089999 | 37666 |
| 1738099620 | 0.0075 | -0.0035 | -31.82 | 0.0075 | 0.0075 | 0.0075 | 1500 |
| 1738013220 | 0.011 | 0.003 | 37.50 | 0.011 | 0.011 | 0.011 | 35000 |
| 1737754020 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 20000 |
| 1737667620 | 0.007 | -0.0045 | -39.13 | 0.007 | 0.007 | 0.007 | 1500 |
| 1737581220 | 0.0115 | 0.0055 | 91.67 | 0.0115 | 0.0115 | 0.0115 | 11500 |
| 1737494820 | 0.006 | -0.004 | -40.00 | 0.008 | 0.008 | 0.006 | 11000 |
| 1737408420 | 0.01 | 0.004 | 66.67 | 0.01 | 0.01 | 0.01 | 1500 |
| 1737149220 | 0.006 | -0.0025 | -29.41 | 0.006 | 0.006 | 0.006 | 2500 |
| 1737062820 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 49123 |
| 1736976420 | 0.0085 | 0.0005 | 6.25 | 0.0085 | 0.0085 | 0.0085 | 5000 |
| 1736890020 | 0.008 | -0.0015 | -15.79 | 0.0095 | 0.0095 | 0.008 | 313500 |
| 1736803620 | 0.0095 | 0.0005001 | 5.56 | 0.0095 | 0.0095 | 0.0095 | 1 |
| 1736544420 | 0.0089999 | 0 | 0.00 | 0.0089999 | 0.0089999 | 0.0089999 | 0 |
| 1736458020 | 0.0089999 | 0.0009999 | 12.50 | 0.008 | 0.0125 | 0.008 | 200500 |
| 1736371620 | 0.008 | -0.0055 | -40.74 | 0.008 | 0.0125 | 0.003 | 396444 |
| 1736233200 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1736146800 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1735887600 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1735801200 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1735542000 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1735282800 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1734937200 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1734678000 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1734591600 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1734505200 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1734418800 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1734332400 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1734073200 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1733986800 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1733900400 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1733814000 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1733727600 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1733468400 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1733382000 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1733295600 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1733209200 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1733122800 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1732863600 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1732777200 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1732690800 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1732604400 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1732518000 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
