Klondike Silver Corp (KS)
TSXV
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 | -0.005 | -20 | 0.025 | 0.025 | 0.02 | 97423 | 0.02005132 | CS |
| 4 | 0 | 0 | 0.02 | 0.03 | 0.015 | 383280 | 0.02296151 | CS |
| 12 | -0.015 | -42.8571428571 | 0.035 | 0.045 | 0.015 | 275297 | 0.02959678 | CS |
| 26 | -0.005 | -20 | 0.025 | 0.05 | 0.015 | 201398 | 0.03226373 | CS |
| 52 | -0.02 | -50 | 0.04 | 0.055 | 0.015 | 147216 | 0.03241607 | CS |
| 156 | -0.03 | -60 | 0.05 | 0.08 | 0.015 | 181047 | 0.04987208 | CS |
| 260 | -0.03 | -60 | 0.05 | 0.335 | 0.015 | 330142 | 0.08173814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722030000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721943600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 174690 |
| 1721857200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 60000 |
| 1721770800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 4000 |
| 1721684400 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 151000 |
| 1721425200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721338800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 124000 |
| 1721252400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 8 |
| 1721166000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 25022 |
| 1721079600 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 370100 |
| 1720820400 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 12350 |
| 1720734000 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 23500 |
| 1720647600 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 81000 |
| 1720561200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 77000 |
| 1720474800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 40850 |
| 1720215600 | 0.025 | 0.01 | 66.67 | 0.02 | 0.025 | 0.02 | 2381550 |
| 1720129200 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 422000 |
| 1720042800 | 0.015 | -0.01 | -40.00 | 0.025 | 0.025 | 0.015 | 886685 |
| 1719956400 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 1682000 |
| 1719610800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 307000 |
| 1719524400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 717064 |
| 1719438000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10400 |
| 1719351600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 7000 |
| 1719265200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1719006000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 896676 |
| 1718919600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718833200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 216520 |
| 1718746800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 1000 |
| 1718660400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 200000 |
| 1718401200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1718314800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2500 |
| 1718228400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 170090 |
| 1718142000 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 63872 |
| 1718055600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 405000 |
| 1717796400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 806000 |
| 1717710000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717623600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 26500 |
| 1717537200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 3500 |
| 1717450800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 8500 |
| 1717191600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 14073 |
| 1717105200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 1723776 |
| 1717018800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 46000 |
| 1716932400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 25000 |
| 1716846000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 121269 |
| 1716586800 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 93000 |
| 1716500400 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 158900 |
| 1716414000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 36000 |
| 1716327600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 456585 |
| 1715982000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.035 | 393055 |
| 1715895600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 116108 |
| 1715809200 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.04 | 197000 |
| 1715722800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 233000 |
| 1715636400 | 0.04 | -0.005 | -11.11 | 0.035 | 0.045 | 0.035 | 168000 |
| 1715377200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 54000 |
| 1715290800 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 67000 |
| 1715204400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 44700 |
| 1715118000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 26000 |
| 1715031600 | 0.04 | 0.005 | 14.29 | 0.035 | 0.045 | 0.035 | 258920 |
| 1714772400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 49400 |
| 1714686000 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.035 | 125000 |
| 1714599600 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 327000 |
| 1714513200 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 131117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
