Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Klondike Silver Corp. (KLSVF)

0.0200

0.0000

(0.00%)

At close: March 14 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2025	0.0200	0.0300	0.0200	0.0200	0.0200	111,000
Mar 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	7,100
Mar 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	51,100
Mar 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
Mar 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	61,000
Mar 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Mar 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,600
Feb 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	12,600
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Feb 26, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	109,000
Feb 25, 2025	0.0300	0.0300	0.0200	0.0300	0.0300	171,100
Feb 24, 2025	0.0300	0.0300	0.0200	0.0300	0.0300	192,200
Feb 21, 2025	0.0300	0.0300	0.0200	0.0300	0.0300	425,400
Feb 20, 2025	0.0200	0.0300	0.0100	0.0300	0.0300	6,814,900
Feb 19, 2025	0.0200	0.0200	0.0100	0.0200	0.0200	170,200
Feb 18, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	203,200
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	270,000
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	128,800
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	194,200
Feb 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 6, 2025	0.0100	0.0200	0.0100	0.0100	0.0100	79,500
Feb 5, 2025	0.0200	0.0200	0.0100	0.0200	0.0200	117,000
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	60,400
Feb 3, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	94,000
Jan 31, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	85,800
Jan 30, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	6,600
Jan 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 27, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	25,000
Jan 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	52,400
Jan 23, 2025	0.0100	0.0200	0.0100	0.0100	0.0100	165,000
Jan 22, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	21,400
Jan 16, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	43,100
Jan 15, 2025	0.0100	0.0200	0.0100	0.0100	0.0100	113,000
Jan 14, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	12,000
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2025	0.0100	0.0200	0.0100	0.0200	0.0200	22,700
Jan 8, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	9,000
Jan 7, 2025	0.0200	0.0200	0.0100	0.0100	0.0100	394,200
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,400
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Dec 31, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	11,000
Dec 30, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	53,100
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,300
Dec 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 23, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	23,500
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 17, 2024	0.0100	0.0300	0.0100	0.0100	0.0100	197,200
Dec 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,200
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,500
Dec 10, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	60,500
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,500
Dec 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	284,800
Dec 4, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	32,000
Dec 3, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	35,200
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Nov 29, 2024	0.0100	0.0300	0.0100	0.0300	0.0300	50,500
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Nov 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,700
Nov 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	206,800
Nov 22, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	42,600
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,600
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,300
Nov 19, 2024	0.0100	0.0300	0.0100	0.0300	0.0300	15,900
Nov 18, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	13,300
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	32,000
Nov 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,100
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 12, 2024	0.0200	0.0300	0.0100	0.0200	0.0200	108,600
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Nov 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,900
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	168,300
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	149,000
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,800
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	141,500
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	251,000
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	73,000
Oct 30, 2024	0.0400	0.0400	0.0200	0.0200	0.0200	95,300
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	70,000
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,500
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	107,200
Oct 22, 2024	0.0100	0.0400	0.0100	0.0400	0.0400	138,600
Oct 21, 2024	0.0400	0.0400	0.0200	0.0400	0.0400	15,500
Oct 18, 2024	0.0300	0.0400	0.0200	0.0300	0.0300	448,700
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,200
Oct 16, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	42,900
Oct 15, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	104,800
Oct 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Oct 11, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	45,300
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	142,500
Oct 9, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	156,200
Oct 8, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	195,400
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	108,000
Oct 4, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	96,000
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,000
Sep 30, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	242,200
Sep 27, 2024	0.0300	0.0400	0.0200	0.0400	0.0400	62,200
Sep 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	6,500
Sep 25, 2024	0.0200	0.0400	0.0100	0.0300	0.0300	109,700
Sep 24, 2024	0.0100	0.0400	0.0100	0.0300	0.0300	1,268,000
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 17, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	54,500
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	96,000
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Sep 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 9, 2024	0.0100	0.0200	0.0100	0.0100	0.0100	352,800
Sep 6, 2024	0.0300	0.0300	0.0100	0.0100	0.0100	30,000
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Sep 4, 2024	0.0100	0.0300	0.0100	0.0300	0.0300	208,300
Sep 3, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	400
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,400
Aug 29, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	57,800
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Aug 21, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	92,000
Aug 20, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	118,000
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,800
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	135,700
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,800
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,200
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,700
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	132,400
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	30,000
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jul 17, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	77,500
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,500
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	61,500
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,400
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,323,900
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,600
Jul 2, 2024	0.0200	0.0300	0.0100	0.0200	0.0200	380,100
Jul 1, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	426,500
Jun 28, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	50,100
Jun 27, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	10,000
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jun 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	6,100
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	159,100
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Jun 13, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	13,400
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,500
Jun 6, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	68,300
Jun 5, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	56,600
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,200
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,400
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,100
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,300
May 28, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	3,100
May 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	11,600
May 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	68,000
May 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	37,000
May 21, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	199,300
May 20, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	93,400
May 17, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	376,900
May 16, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	156,800
May 15, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	294,700
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
May 13, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	159,500
May 10, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	64,000
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,500
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,800
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	396,900
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	93,300
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	83,000
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,800
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,600
Apr 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	58,000
Apr 25, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	35,600
Apr 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	30,500
Apr 23, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	566,000
Apr 22, 2024	0.0300	0.0400	0.0200	0.0400	0.0400	740,500
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,100
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
Apr 17, 2024	0.0400	0.0400	0.0200	0.0400	0.0400	185,500
Apr 16, 2024	0.0400	0.0400	0.0200	0.0300	0.0300	100,500
Apr 15, 2024	0.0400	0.0400	0.0200	0.0400	0.0400	162,000
Apr 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	58,200
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,800
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr 9, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	33,400
Apr 8, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	44,300
Apr 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	112,400
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,200
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,800
Apr 2, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	398,600
Apr 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Mar 28, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	55,300
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,300
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	78,700
Mar 21, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	5,100
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,000
Mar 15, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	78,000