Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2013		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Oct 29, 2013	0.0350	0.0350	0.0350	0.0350	4,250	-0.00(-12.50%)
Oct 28, 2013	0.0350	0.0400	0.0350	0.0400	5,050	+0.00(+0.00%)
Oct 21, 2013	0.0400	0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Oct 10, 2013		0.0400	0.0400	0.0400	240	+0.00(+14.29%)
Oct 09, 2013	0.0350	0.0350	0.0350	0.0350	132,387	+0.00(+0.00%)
Oct 08, 2013	0.0400	0.0400	0.0350	0.0350	37,608	-0.00(-12.50%)
Oct 03, 2013		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Oct 01, 2013		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Sep 27, 2013	0.0400	0.0400	0.0400	0.0400	102,000	+0.00(+0.00%)
Sep 26, 2013	0.0450	0.0450	0.0400	0.0400	229,000	-0.00(-11.11%)
Sep 25, 2013	0.0450	0.0450	0.0450	0.0450	115,000	+0.00(+0.00%)
Sep 24, 2013	0.0500	0.0500	0.0450	0.0450	445,000	-0.01(-18.18%)
Sep 23, 2013	0.0700	0.0700	0.0400	0.0550	1,265,650	-0.02(-21.43%)
Sep 20, 2013	0.0700	0.0700	0.0700	0.0700	14,025	-0.03(-30.00%)
Sep 09, 2013	0.1000	0.1000	0.1000	0.1000	0	+0.01(+11.11%)
Aug 28, 2013		0.0900	0.0900	0.0900	0	+0.02(+38.46%)
Aug 26, 2013		0.0650	0.0650	0.0650	0	-0.02(-27.78%)
Aug 23, 2013	0.0900	0.0900	0.0900	0.0900	5,000	+0.03(+50.00%)
Aug 19, 2013		0.0600	0.0600	0.0600	770	-0.04(-40.00%)
Aug 08, 2013		0.1000	0.1000	0.1000	0	+0.06(+150.00%)
Aug 06, 2013		0.0400	0.0400	0.0400	6	-0.06(-57.89%)
Aug 02, 2013		0.0950	0.0950	0.0950	0	+0.01(+18.75%)
Jul 26, 2013		0.0800	0.0800	0.0800	150	+0.00(+0.00%)
Jul 25, 2013		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jul 24, 2013	0.0800	0.0800	0.0800	0.0800	11,050	+0.01(+6.67%)
Jul 23, 2013	0.0750	0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jul 22, 2013	0.0750	0.0750	0.0750	0.0750	4,000	-0.01(-11.76%)
Jul 19, 2013		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Jul 18, 2013	0.0850	0.0850	0.0850	0.0850	10,000	+0.01(+13.33%)
Jul 17, 2013		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jul 16, 2013		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jul 15, 2013		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jul 12, 2013	0.0750	0.0750	0.0750	0.0750	200	-0.01(-16.67%)
Jul 11, 2013	0.0900	0.0900	0.0900	0.0900	5,029	+0.02(+38.46%)
Jul 10, 2013	0.0650	0.0650	0.0650	0.0650	2,004	+0.00(+0.00%)
Jul 09, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Jul 08, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Jul 05, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Jul 04, 2013	0.0650	0.0650	0.0650	0.0650	561	+0.00(+0.00%)
Jul 03, 2013	0.0650	0.0650	0.0650	0.0650	19	+0.00(+0.00%)
Jul 02, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Jun 28, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Jun 26, 2013	0.0650	0.0650	0.0650	0.0650	33	+0.00(+0.00%)
Jun 25, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Jun 24, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Jun 21, 2013	0.0650	0.0650	0.0650	0.0650	135	-0.01(-18.75%)
Jun 20, 2013		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jun 19, 2013		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jun 18, 2013	0.0800	0.0800	0.0800	0.0800	2,000	+0.00(+0.00%)
Jun 17, 2013	0.0800	0.0800	0.0800	0.0800	6,500	+0.01(+14.29%)
Jun 14, 2013	0.0700	0.0700	0.0700	0.0700	7	+0.00(+0.00%)
Jun 13, 2013	0.0700	0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Jun 12, 2013	0.0700	0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Jun 11, 2013	0.0700	0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Jun 10, 2013		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Jun 07, 2013	0.0700	0.0700	0.0700	0.0700	5,000	+0.01(+16.67%)
Jun 06, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Jun 05, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Jun 04, 2013	0.0600	0.0600	0.0600	0.0600	264	+0.00(+0.00%)
Jun 03, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 31, 2013	0.0600	0.0600	0.0600	0.0600	277	+0.00(+0.00%)
May 30, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 29, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 28, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 27, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 24, 2013	0.0600	0.0600	0.0600	0.0600	4,000	-0.01(-14.29%)
May 23, 2013	0.0700	0.0700	0.0700	0.0700	51,000	+0.02(+27.27%)
May 22, 2013		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 21, 2013		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 17, 2013		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 16, 2013		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 15, 2013	0.0550	0.0550	0.0550	0.0550	166	+0.00(+0.00%)
May 13, 2013		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 10, 2013		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 09, 2013	0.0550	0.0550	0.0550	0.0550	12	+0.00(+0.00%)
May 08, 2013		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 07, 2013	0.0550	0.0550	0.0550	0.0550	16	+0.00(+0.00%)
May 06, 2013		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
May 03, 2013	0.0550	0.0550	0.0550	0.0550	39	-0.00(-8.33%)
May 02, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
May 01, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 30, 2013	0.0600	0.0600	0.0600	0.0600	8	+0.00(+0.00%)
Apr 29, 2013	0.0600	0.0600	0.0600	0.0600	1,075	-0.01(-14.29%)
Apr 26, 2013	0.0700	0.0700	0.0700	0.0700	4,200	+0.01(+16.67%)
Apr 25, 2013	0.0600	0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 24, 2013	0.0600	0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 23, 2013	0.0600	0.0600	0.0600	0.0600	16	+0.00(+0.00%)
Apr 22, 2013	0.0600	0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 19, 2013	0.0600	0.0600	0.0600	0.0600	3,000	+0.00(+9.09%)
Apr 18, 2013	0.0550	0.0550	0.0550	0.0550	3,400	-0.00(-8.33%)
Apr 17, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 16, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 15, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 12, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 11, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Apr 10, 2013	0.0600	0.0600	0.0600	0.0600	10,000	+0.00(+0.00%)
Apr 09, 2013	0.0600	0.0600	0.0600	0.0600	49	-0.01(-7.69%)
Apr 08, 2013	0.0600	0.0650	0.0600	0.0650	9,836	+0.01(+8.33%)
Apr 05, 2013	0.0600	0.0600	0.0600	0.0600	200	-0.01(-7.69%)
Apr 04, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Apr 03, 2013	0.0650	0.0650	0.0650	0.0650	217	+0.00(+0.00%)
Apr 02, 2013	0.0650	0.0650	0.0650	0.0650	3,625	+0.00(+0.00%)
Apr 01, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Mar 28, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Mar 27, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Mar 26, 2013	0.0650	0.0650	0.0650	0.0650	23,000	+0.00(+0.00%)
Mar 25, 2013	0.0650	0.0650	0.0650	0.0650	5,951	+0.01(+8.33%)
Mar 22, 2013	0.0600	0.0600	0.0600	0.0600	19	+0.00(+0.00%)
Mar 21, 2013		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Mar 20, 2013	0.0600	0.0600	0.0600	0.0600	124	-0.01(-14.29%)
Mar 19, 2013	0.0700	0.0700	0.0700	0.0700	34,500	-0.00(-6.67%)
Mar 18, 2013		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Mar 15, 2013		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Mar 14, 2013	0.0650	0.0750	0.0650	0.0750	61,016	+0.01(+15.38%)
Mar 13, 2013	0.0650	0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Mar 12, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Mar 11, 2013		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Mar 08, 2013	0.0650	0.0650	0.0650	0.0650	1,400	-0.01(-18.75%)
Mar 07, 2013	0.0800	0.0800	0.0800	0.0800	24,500	+0.01(+6.67%)
Mar 06, 2013	0.0750	0.0750	0.0750	0.0750	13,000	+0.01(+15.38%)
Mar 05, 2013	0.0700	0.0750	0.0600	0.0650	38,750	+0.00(+0.00%)
Mar 04, 2013	0.0650	0.0650	0.0650	0.0650	3,750	+0.00(+0.00%)
Mar 01, 2013	0.0700	0.0700	0.0650	0.0650	65,000	+0.00(+0.00%)
Feb 28, 2013	0.0650	0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Feb 27, 2013	0.0700	0.0700	0.0650	0.0650	95,625	+0.00(+0.00%)
Feb 26, 2013	0.0750	0.0750	0.0650	0.0650	210,000	-0.02(-23.53%)
Feb 22, 2013	0.0850	0.0850	0.0850	0.0850	8,333	-0.00(-5.56%)
Feb 21, 2013	0.0900	0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Feb 20, 2013	0.0800	0.0900	0.0750	0.0900	48,124	+0.00(+5.88%)
Feb 19, 2013	0.0850	0.0900	0.0800	0.0850	90,000	-0.04(-34.62%)
Feb 15, 2013		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Feb 14, 2013	0.1300	0.1300	0.1300	0.1300	1,100	+0.00(+0.00%)
Feb 13, 2013	0.1300	0.1300	0.1300	0.1300	500	+0.00(+0.00%)
Feb 12, 2013	0.1150	0.1300	0.1150	0.1300	99,694	+0.02(+18.18%)
Feb 11, 2013	0.1100	0.1100	0.1000	0.1100	33,500	+0.02(+22.22%)
Feb 08, 2013	0.1000	0.1000	0.0900	0.0900	38,500	-0.02(-18.18%)
Feb 07, 2013		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Feb 06, 2013	0.1100	0.1100	0.1100	0.1100	39,000	-0.02(-15.38%)
Feb 04, 2013		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Feb 01, 2013	0.1300	0.1300	0.1300	0.1300	10,000	-0.01(-7.14%)
Jan 31, 2013	0.1400	0.1400	0.1400	0.1400	12,600	+0.02(+16.67%)
Jan 30, 2013	0.1300	0.1300	0.1200	0.1200	54,100	+0.00(+0.00%)
Jan 29, 2013	0.1200	0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Jan 28, 2013	0.1200	0.1200	0.1200	0.1200	3,000	-0.03(-20.00%)
Jan 25, 2013	0.1500	0.1500	0.1500	0.1500	20,000	+0.03(+25.00%)
Jan 24, 2013		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Jan 23, 2013	0.1200	0.1200	0.1200	0.1200	500	-0.02(-17.24%)
Jan 22, 2013	0.1450	0.1450	0.1450	0.1450	25,000	+0.01(+11.54%)
Jan 21, 2013	0.1300	0.1300	0.1300	0.1300	14,000	+0.03(+23.81%)
Jan 18, 2013	0.1100	0.1100	0.1050	0.1050	10,500	-0.01(-8.70%)
Jan 17, 2013	0.1150	0.1150	0.1150	0.1150	2,500	-0.03(-17.86%)
Jan 16, 2013	0.1400	0.1400	0.1400	0.1400	5,000	+0.03(+21.74%)
Jan 15, 2013	0.1150	0.1150	0.1150	0.1150	160	-0.01(-11.54%)
Jan 14, 2013		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 11, 2013	0.1400	0.1400	0.1300	0.1300	30,000	-0.01(-3.70%)
Jan 10, 2013	0.1350	0.1350	0.1350	0.1350	105,000	+0.01(+3.85%)
Jan 09, 2013		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 08, 2013	0.1300	0.1300	0.1300	0.1300	14,725	-0.02(-13.33%)
Jan 07, 2013	0.1250	0.1500	0.1250	0.1500	213,000	+0.05(+50.00%)
Jan 04, 2013	0.1250	0.1250	0.1000	0.1000	33,000	-0.03(-23.08%)
Jan 03, 2013	0.1200	0.1300	0.1200	0.1300	141,004	+0.03(+30.00%)
Jan 02, 2013	0.0850	0.1000	0.0800	0.1000	48,750	+0.02(+25.00%)
Dec 31, 2012		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Dec 28, 2012	0.0800	0.0800	0.0800	0.0800	10,150	+0.01(+14.29%)
Dec 27, 2012	0.0700	0.0750	0.0700	0.0700	28,500	+0.01(+7.69%)
Dec 24, 2012		0.0650	0.0650	0.0650	0	+0.01(+8.33%)
Dec 21, 2012	0.0550	0.0650	0.0550	0.0600	71,200	+0.00(+9.09%)
Dec 20, 2012	0.0550	0.0550	0.0550	0.0550	850	+0.00(+0.00%)
Dec 19, 2012	0.0550	0.0550	0.0550	0.0550	125	-0.01(-15.38%)
Dec 18, 2012	0.0650	0.0650	0.0650	0.0650	141,124	+0.01(+18.18%)
Dec 17, 2012	0.0550	0.0550	0.0550	0.0550	2,900	-0.00(-8.33%)
Dec 14, 2012	0.0550	0.0600	0.0550	0.0600	70,350	+0.00(+9.09%)
Dec 13, 2012	0.0600	0.0650	0.0550	0.0550	42,816	+0.00(+0.00%)
Dec 12, 2012	0.0550	0.0550	0.0550	0.0550	21,175	-0.00(-8.33%)
Dec 11, 2012		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Dec 10, 2012		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Dec 07, 2012	0.0600	0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Dec 06, 2012	0.0600	0.0600	0.0600	0.0600	19,500	+0.00(+9.09%)
Dec 05, 2012	0.0550	0.0550	0.0550	0.0550	2,104	+0.00(+0.00%)
Dec 04, 2012	0.0550	0.0550	0.0550	0.0550	17,450	-0.03(-38.89%)
Nov 30, 2012	0.0800	0.0900	0.0800	0.0900	12,551	+0.02(+28.57%)
Nov 29, 2012	0.0700	0.0800	0.0700	0.0700	22,600	-0.00(-6.67%)
Nov 28, 2012	0.0750	0.0750	0.0750	0.0750	1,000	+0.01(+15.38%)
Nov 27, 2012	0.0650	0.0650	0.0650	0.0650	391	+0.00(+0.00%)
Nov 26, 2012		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Nov 24, 2012	0.0650	0.0650	0.0650	0.0650	200	+0.00(+0.00%)
Nov 23, 2012	0.0650	0.0650	0.0650	0.0650	200	+0.00(+0.00%)
Nov 22, 2012		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Nov 21, 2012	0.0750	0.0800	0.0650	0.0650	149,500	-0.01(-18.75%)
Nov 20, 2012	0.0950	0.0950	0.0800	0.0800	21,000	-0.01(-15.79%)
Nov 19, 2012	0.0950	0.0950	0.0950	0.0950	35,000	+0.02(+35.71%)
Nov 16, 2012	0.0700	0.0700	0.0700	0.0700	600	-0.00(-6.67%)
Nov 15, 2012	0.0750	0.0750	0.0750	0.0750	220	-0.02(-21.05%)
Nov 14, 2012		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Nov 13, 2012		0.0950	0.0950	0.0950	0	+0.00(+0.00%)
Nov 12, 2012	0.0950	0.0950	0.0950	0.0950	29,000	+0.01(+18.75%)
Nov 09, 2012	0.0650	0.0800	0.0650	0.0800	122,662	+0.02(+33.33%)
Nov 08, 2012	0.0450	0.0600	0.0450	0.0600	149,250	+0.01(+33.33%)
Nov 07, 2012	0.0450	0.0450	0.0450	0.0450	1,020	+0.00(+0.00%)
Nov 06, 2012	0.0450	0.0450	0.0450	0.0450	15,400	+0.00(+0.00%)
Nov 05, 2012	0.0450	0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Nov 02, 2012		0.0450	0.0450	0.0450	0	+0.00(+0.00%)

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.

Financial News

Kirkland Lake Discoveries Corp (TSV: WAR )

Historical Prices

Popular Pages