Financial News
Kirkland Lake Discoveries Corp (TSV: WAR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1150 | 15,700 | +0.00(+0.00%) |
| Jan 30, 2018 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 67,000 | +0.03(+27.78%) |
| Jan 26, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
| Jan 25, 2018 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 59,180 | -0.02(-20.00%) |
| Jan 24, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 16,000 | +0.01(+5.26%) |
| Jan 23, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,000 | +0.01(+11.76%) |
| Jan 18, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
| Jan 17, 2018 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 85,500 | +0.00(+0.00%) |
| Jan 16, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 | +0.00(+0.00%) |
| Jan 15, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 51,000 | +0.00(+0.00%) |
| Jan 12, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 131,111 | -0.01(-14.29%) |
| Jan 11, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 6,663 | +0.00(+5.00%) |
| Jan 10, 2018 | 0.1000 | 0.1150 | 0.0800 | 0.1000 | 398,050 | +0.00(+0.00%) |
| Jan 02, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) | |
| Dec 29, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+23.08%) | |
| Dec 22, 2017 | 0.0650 | 0.0650 | 0.0650 | 5 | -0.01(-18.75%) | |
| Dec 21, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 51,950 | +0.01(+6.67%) |
| Dec 20, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 29,000 | +0.00(+0.00%) |
| Dec 19, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 20,500 | +0.00(+7.14%) |
| Dec 18, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,250 | -0.00(-6.67%) |
| Dec 15, 2017 | 0.0500 | 0.0750 | 0.0500 | 0.0750 | 228,494 | +0.02(+50.00%) |
| Dec 14, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
| Dec 07, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Dec 06, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 71,050 | +0.00(+0.00%) |
| Dec 04, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Nov 30, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Nov 29, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 53,000 | +0.01(+11.11%) |
| Nov 28, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 | +0.00(+0.00%) |
| Nov 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 149,000 | +0.00(+0.00%) |
| Nov 24, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,250 | -0.01(-10.00%) |
| Nov 22, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Nov 21, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,000 | +0.00(+0.00%) |
| Nov 20, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 52,500 | +0.00(+0.00%) |
| Nov 17, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 297,500 | +0.01(+11.11%) |
| Nov 15, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Nov 14, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 74,008 | +0.00(+0.00%) |
| Nov 10, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Nov 07, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) |
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.
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.
