Klondike Silver Corp (PK) Historical Data - KLSVF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Klondike Silver Corp (PK) (KLSVF)
Klondike Silver Corp (PK) (KLSVF) Historical

Klondike Silver Corp (PK) (KLSVF)

0.02

0.00

(0.00%)

Closed March 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.02	0.03	0.015	53011	0.01853342	CS
4	0.0076	61.2903225806	0.0124	0.03	0.0095	511073	0.0245935	CS
12	0.01	100	0.01	0.03	0.008	254315	0.02253076	CS
26	0.0004	2.04081632653	0.0196	0.035	0.003	164376	0.022596	CS
52	0.002	11.1111111111	0.018	0.04	0.003	132368	0.02399978	CS
156	-0.034	-62.962962963	0.054	0.0749	0.0013	93738	0.03104749	CS
260	0.003638	22.2344456668	0.016362	0.2625	0.0005	124608	0.05932256	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742333400	0.02	0	0.00	0.015	0.02	0.015	229499
1742246400	0.02	0.0005	2.56	0.02	0.024	0.02	42900
1741987740	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1741901340	0.0195	-0.0005	-2.50	0.0224	0.03	0.0195	110960
1741814940	0.02	0.005	33.33	0.02	0.02	0.018	7085
1741728480	0.015	0	0.00	0.02	0.02	0.015	51100
1741645200	0.015	0	0.00	0.015	0.015	0.015	0
1741386000	0.015	0	0.00	0.015	0.015	0.015	250000
1741300140	0.015	0	0.00	0.021	0.021	0.015	61000
1741213440	0.015	-0.0107	-41.63	0.0174	0.0174	0.015	40000
1741127160	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1741040760	0.0257	0.0037	16.82	0.0258	0.0258	0.0257	7585
1740781260	0.022	0	0.00	0.022	0.022	0.022	12600
1740695340	0.022	-0.005	-18.52	0.022	0.022	0.022	19000
1740608400	0.027	0.002	8.00	0.0248999	0.027	0.015	109000
1740522480	0.025	-0.005	-16.67	0.03	0.03	0.023	171100
1740435600	0.03	0	0.00	0.029	0.03	0.0246	192171
1740176400	0.03	0.005	20.00	0.03	0.03	0.02	425410
1740090480	0.025	0.005	25.00	0.02	0.03	0.0095	6814925
1740003960	0.02	0	0.00	0.02	0.02	0.0124	170200
1739917740	0.02	0	0.00	0.0124	0.02	0.0124	203200
1739572020	0.02	0.0032	19.05	0.017	0.02	0.017	270000
1739485320	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1739398920	0.0168	-0.0001	-0.59	0.0155	0.0168	0.0155	128771
1739312940	0.0168999	0.0068999	69.00	0.015	0.0168999	0.015	194205
1739226000	0.01	0	0.00	0.01	0.01	0.01	0
1738966800	0.01	0	0.00	0.01	0.01	0.01	0
1738880400	0.01	-0.0067	-40.12	0.0101	0.0155	0.01	79498
1738794000	0.0167	0.0037	28.46	0.0168	0.0168	0.009	117000
1738708080	0.013	0.003	30.00	0.013	0.013	0.013	60350
1738621740	0.01	-0.0007	-6.54	0.0168999	0.0168999	0.0095	94030
1738362000	0.0107	0.0026	32.10	0.0154	0.0181	0.0104	85811
1738276140	0.0081	0	0.00	0.0081	0.0081	0.0081	0
1738189740	0.0081	0	0.00	0.0095	0.0095	0.0081	6550
1738103220	0.0081	0	0.00	0.0081	0.0081	0.0081	0
1738016820	0.0081	0	0.00	0.021	0.021	0.0081	25000
1737757440	0.0081	0.0001	1.25	0.0081	0.0081	0.0081	52414
1737671220	0.008	-0.0064	-44.44	0.012	0.015	0.008	165001
1737584880	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1737498480	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1737152880	0.0144	-0.0038	-20.88	0.013	0.0144	0.013	21391
1737066420	0.0182	0.0034	22.97	0.008	0.0182	0.008	43100
1736979720	0.0148	0.0001	0.68	0.0148	0.0182	0.0147	113000
1736893380	0.0147	-0.0035	-19.23	0.0155	0.0155	0.0147	12000
1736806920	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1736547720	0.0182	0.0051	38.93	0.0134	0.0182	0.0134	22700
1736375340	0.0131	0.0031	31.00	0.0154	0.0182	0.0131	9002
1736288940	0.01	-0.005	-33.33	0.015	0.015	0.01	394198
1736202360	0.015	0	0.00	0.015	0.015	0.015	4362
1735943100	0.015	0	0.00	0.015	0.015	0.015	0
1735856700	0.015	0.0018	13.64	0.015	0.015	0.015	25000
1735683960	0.0132	0.0012	10.00	0.0122	0.0191	0.0122	11005
1735597740	0.012	-0.0079	-39.70	0.015	0.015	0.01	53050
1735338000	0.0199	0.0099	99.00	0.0199	0.0199	0.0199	5299
1735252020	0.01	0	0.00	0.01	0.01	0.01	250
1735078800	0.01	0	0.00	0.01	0.01	0.01	0
1734992400	0.01	0.005	100.00	0.015	0.015	0.01	23500
1734733200	0.005	-0.0152	-75.25	0.0031	0.0059	0.003	50155
1734646800	0.0202	0.0102	102.00	0.0202	0.0202	0.0202	18010

Klondike Silver (PK)

Viking Therapeutics

Mitsu Hc Cap.31

Ark Restaurants

Investec Bnk 23

Samfine Creation

Mitsu Hc Cap.26

Martin Midstream Partners

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions