Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.0850	0.0850	0.0800	0.0800	50,000	-0.01(-11.11%)
Sep 25, 2018		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Sep 21, 2018		0.0900	0.0900	0.0900	0	-0.01(-5.26%)
Sep 20, 2018	0.0950	0.0950	0.0950	0.0950	10,000	+0.01(+11.76%)
Sep 18, 2018		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Sep 17, 2018	0.0850	0.0850	0.0850	0.0850	22,000	-0.01(-15.00%)
Sep 14, 2018	0.0950	0.1000	0.0950	0.1000	13,000	+0.01(+5.26%)
Sep 13, 2018	0.1100	0.1100	0.0950	0.0950	80,000	-0.01(-13.64%)
Sep 12, 2018	0.1000	0.1100	0.1000	0.1100	152,881	+0.02(+22.22%)
Sep 11, 2018	0.0900	0.1050	0.0900	0.0900	134,000	-0.01(-5.26%)
Sep 10, 2018	0.0950	0.0950	0.0950	0.0950	45,500	+0.01(+5.56%)
Sep 05, 2018		0.0900	0.0900	0.0900	0	-0.01(-10.00%)
Sep 04, 2018	0.1050	0.1050	0.1000	0.1000	50,000	-0.00(-4.76%)
Aug 31, 2018		0.1050	0.1050	0.1050	0	+0.02(+23.53%)
Aug 30, 2018	0.0850	0.0850	0.0850	0.0850	55,000	-0.01(-10.53%)
Aug 29, 2018	0.0950	0.0950	0.0950	0.0950	2,500	-0.01(-5.00%)
Aug 28, 2018	0.0850	0.1000	0.0850	0.1000	70,000	+0.01(+17.65%)
Aug 27, 2018	0.0850	0.0950	0.0850	0.0850	126,500	+0.01(+6.25%)
Aug 24, 2018	0.0700	0.0800	0.0650	0.0800	131,000	+0.01(+14.29%)
Aug 23, 2018	0.0650	0.0700	0.0650	0.0700	104,000	+0.00(+0.00%)
Aug 22, 2018	0.0700	0.0700	0.0700	0.0700	40,000	-0.00(-6.67%)
Aug 21, 2018	0.0750	0.0750	0.0750	0.0750	37,000	-0.01(-6.25%)
Aug 17, 2018		0.0800	0.0800	0.0800	0	+0.01(+14.29%)
Aug 16, 2018	0.0700	0.0700	0.0700	0.0700	1,000	+0.00(+0.00%)
Aug 15, 2018	0.0700	0.0700	0.0700	0.0700	59,000	-0.00(-6.67%)
Aug 14, 2018	0.0750	0.0750	0.0750	0.0750	2,000	-0.01(-6.25%)
Aug 13, 2018	0.0800	0.0800	0.0750	0.0800	165,000	-0.01(-5.88%)
Aug 10, 2018	0.0800	0.0850	0.0800	0.0850	250,000	+0.00(+0.00%)
Aug 09, 2018	0.0800	0.0850	0.0800	0.0850	251,000	+0.00(+0.00%)
Aug 08, 2018	0.0850	0.0850	0.0850	0.0850	46,000	+0.00(+0.00%)
Aug 07, 2018	0.0850	0.0850	0.0850	0.0850	118,750	+0.01(+13.33%)
Aug 03, 2018		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Aug 02, 2018	0.0750	0.0750	0.0750	0.0750	10,000	+0.00(+0.00%)
Aug 01, 2018	0.0750	0.0750	0.0750	0.0750	30,000	+0.00(+0.00%)
Jul 31, 2018	0.0750	0.0750	0.0750	0.0750	211,000	+0.00(+7.14%)
Jul 30, 2018	0.0750	0.0750	0.0650	0.0700	749,649	-0.00(-6.67%)
Jul 27, 2018	0.0850	0.0850	0.0700	0.0750	1,246,500	-0.02(-21.05%)
Jul 26, 2018	0.0950	0.0950	0.0950	0.0950	30,000	-0.01(-5.00%)
Jul 25, 2018	0.1000	0.1000	0.1000	0.1000	4,000	+0.00(+0.00%)
Jul 24, 2018	0.1200	0.1200	0.1000	0.1000	59,214	-0.00(-4.76%)
Jul 23, 2018	0.1000	0.1300	0.1000	0.1050	241,000	-0.01(-4.55%)
Jul 20, 2018	0.1100	0.1100	0.1000	0.1100	329,665	-0.01(-12.00%)
Jul 19, 2018	0.1250	0.1250	0.1250	0.1250	4,000	+0.01(+13.64%)
Jul 18, 2018	0.1200	0.1200	0.1100	0.1100	33,025	-0.01(-8.33%)
Jul 17, 2018	0.1200	0.1200	0.1150	0.1200	44,500	+0.00(+4.35%)
Jul 16, 2018	0.1150	0.1150	0.1150	0.1150	10,000	+0.01(+4.55%)
Jul 13, 2018	0.1100	0.1100	0.1100	0.1100	5,000	+0.01(+10.00%)
Jul 12, 2018	0.1100	0.1100	0.1000	0.1000	161,050	-0.01(-9.09%)
Jul 11, 2018	0.1000	0.1100	0.1000	0.1100	160,000	+0.01(+4.76%)
Jul 09, 2018		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Jul 06, 2018	0.1050	0.1050	0.1050	0.1050	25,000	+0.00(+0.00%)
Jul 05, 2018	0.1100	0.1100	0.1050	0.1050	11,689	+0.00(+0.00%)
Jun 28, 2018		0.1050	0.1050	0.1050	0	+0.00(+5.00%)
Jun 26, 2018		0.1000	0.1000	0.1000	0	-0.01(-13.04%)
Jun 25, 2018	0.1100	0.1150	0.1100	0.1150	44,000	+0.02(+21.05%)
Jun 22, 2018	0.0950	0.0950	0.0950	0.0950	2,050	-0.01(-9.52%)
Jun 21, 2018	0.1050	0.1050	0.1050	0.1050	22,500	+0.00(+0.00%)
Jun 20, 2018		0.1050	0.1000	0.1050	80,000	+0.00(+5.00%)
Jun 19, 2018	0.1000	0.1000	0.1000	0.1000	100,000	-0.00(-4.76%)
Jun 18, 2018	0.1050	0.1050	0.1000	0.1050	62,000	+0.00(+0.00%)
Jun 15, 2018		0.1250	0.1050	0.1050	117,330	-0.02(-16.00%)
Jun 14, 2018	0.1400	0.1400	0.1250	0.1250	58,800	+0.00(+0.00%)
Jun 13, 2018	0.1500	0.1500	0.1250	0.1250	70,824	+0.00(+0.00%)
Jun 12, 2018	0.1300	0.1300	0.1250	0.1250	70,000	-0.01(-7.41%)
Jun 11, 2018	0.1350	0.1350	0.1300	0.1350	260,500	+0.00(+0.00%)
Jun 08, 2018	0.1350	0.1350	0.1350	0.1350	10,000	+0.01(+3.85%)
Jun 06, 2018		0.1300	0.1300	0.1300	0	-0.02(-13.33%)
Jun 04, 2018		0.1500	0.1500	0.1500	0	+0.01(+11.11%)
Jun 01, 2018	0.1400	0.1400	0.1350	0.1350	35,000	+0.00(+0.00%)
May 30, 2018		0.1350	0.1350	0.1350	0	-0.01(-3.57%)
May 29, 2018	0.1500	0.1500	0.1400	0.1400	55,900	-0.01(-6.67%)
May 28, 2018	0.1500	0.1500	0.1500	0.1500	35,000	+0.01(+3.45%)
May 25, 2018	0.1450	0.1450	0.1450	0.1450	10,000	+0.00(+0.00%)
May 22, 2018		0.1450	0.1450	0.1450	0	+0.00(+0.00%)
May 17, 2018		0.1450	0.1450	0.1450	0	+0.00(+3.57%)
May 14, 2018		0.1400	0.1400	0.1400	0	+0.01(+7.69%)
May 11, 2018	0.1300	0.1300	0.1300	0.1300	7,500	+0.00(+0.00%)
May 10, 2018	0.1350	0.1350	0.1300	0.1300	30,000	-0.01(-3.70%)
May 09, 2018	0.1450	0.1450	0.1350	0.1350	83,500	-0.01(-3.57%)
May 08, 2018	0.1400	0.1400	0.1400	0.1400	95,232	-0.02(-12.50%)
May 02, 2018		0.1600	0.1600	0.1600	0	-0.01(-3.03%)
Apr 30, 2018		0.1650	0.1650	0.1650	0	+0.02(+10.00%)
Apr 27, 2018	0.1500	0.1500	0.1500	0.1500	1,000	+0.01(+7.14%)
Apr 23, 2018		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Apr 20, 2018	0.1400	0.1400	0.1250	0.1400	106,500	+0.00(+0.00%)
Apr 19, 2018	0.1500	0.1500	0.1400	0.1400	57,650	-0.00(-3.45%)
Apr 18, 2018	0.1450	0.1450	0.1300	0.1450	63,000	-0.01(-3.33%)
Apr 17, 2018	0.1350	0.1500	0.1250	0.1500	229,000	+0.01(+11.11%)
Apr 16, 2018	0.1450	0.1450	0.1350	0.1350	187,750	-0.01(-6.90%)
Apr 13, 2018	0.1600	0.1600	0.1450	0.1450	141,000	-0.02(-9.38%)
Apr 12, 2018	0.1600	0.1600	0.1600	0.1600	10,000	+0.00(+0.00%)
Apr 11, 2018	0.1600	0.1600	0.1600	0.1600	5,000	+0.01(+3.23%)
Apr 06, 2018		0.1550	0.1550	0.1550	0	-0.01(-6.06%)
Apr 05, 2018	0.1550	0.1650	0.1550	0.1650	44,606	+0.01(+6.45%)
Apr 04, 2018	0.1750	0.1750	0.1550	0.1550	306,000	-0.02(-11.43%)
Apr 03, 2018	0.2000	0.2000	0.1750	0.1750	212,000	-0.03(-12.50%)
Apr 02, 2018	0.1700	0.2000	0.1700	0.2000	291,010	+0.03(+17.65%)
Mar 29, 2018		0.1700	0.1700	0.1700	0	+0.01(+3.03%)
Mar 28, 2018	0.1700	0.1800	0.1650	0.1650	62,000	-0.01(-2.94%)
Mar 27, 2018	0.1700	0.1700	0.1700	0.1700	5,000	-0.00(-2.86%)
Mar 23, 2018		0.1750	0.1750	0.1750	0	+0.01(+6.06%)
Mar 22, 2018	0.1650	0.1650	0.1550	0.1650	160,500	+0.00(+0.00%)
Mar 21, 2018	0.1600	0.1650	0.1500	0.1650	333,500	-0.01(-2.94%)
Mar 20, 2018	0.1700	0.1700	0.1650	0.1700	194,500	-0.00(-2.86%)
Mar 15, 2018		0.1750	0.1750	0.1750	8	-0.01(-2.78%)
Mar 14, 2018	0.1700	0.1850	0.1700	0.1800	99,000	+0.01(+9.09%)
Mar 13, 2018	0.1650	0.1700	0.1650	0.1650	63,000	-0.01(-2.94%)
Mar 12, 2018	0.1700	0.1700	0.1700	0.1700	10,000	+0.00(+0.00%)
Mar 09, 2018	0.1700	0.1700	0.1600	0.1700	127,000	-0.00(-2.86%)
Mar 08, 2018	0.1900	0.1900	0.1750	0.1750	105,500	-0.01(-2.78%)
Mar 07, 2018	0.1750	0.1850	0.1750	0.1800	198,900	-0.01(-2.70%)
Mar 06, 2018	0.1750	0.1900	0.1750	0.1850	64,677	+0.01(+5.71%)
Mar 05, 2018	0.1800	0.1800	0.1750	0.1750	8,450	-0.01(-5.41%)
Mar 02, 2018	0.1800	0.1850	0.1700	0.1850	77,000	+0.01(+2.78%)
Mar 01, 2018	0.1800	0.1950	0.1800	0.1800	22,000	+0.00(+0.00%)
Feb 28, 2018	0.1850	0.1850	0.1800	0.1800	20,000	+0.00(+0.00%)
Feb 27, 2018	0.1900	0.1900	0.1800	0.1800	76,500	+0.00(+0.00%)
Feb 26, 2018	0.1850	0.1950	0.1800	0.1800	29,400	-0.02(-7.69%)
Feb 23, 2018	0.1850	0.1950	0.1800	0.1950	40,000	+0.01(+2.63%)
Feb 22, 2018	0.2100	0.2100	0.1850	0.1900	197,480	-0.02(-9.52%)
Feb 21, 2018	0.1800	0.2150	0.1800	0.2100	436,500	+0.04(+23.53%)
Feb 20, 2018	0.1550	0.1750	0.1550	0.1700	220,950	+0.03(+21.43%)
Feb 15, 2018		0.1400	0.1400	0.1400	0	-0.01(-6.67%)
Feb 14, 2018	0.1600	0.1600	0.1500	0.1500	8,000	-0.02(-11.76%)
Feb 13, 2018	0.1700	0.1700	0.1700	0.1700	27,000	+0.01(+3.03%)
Feb 12, 2018	0.1450	0.1700	0.1050	0.1650	194,500	-0.01(-8.33%)
Feb 09, 2018	0.1750	0.1850	0.1550	0.1800	357,640	+0.01(+5.88%)
Feb 08, 2018	0.1500	0.1750	0.1300	0.1700	502,500	+0.03(+21.43%)
Feb 07, 2018	0.1550	0.1550	0.1400	0.1400	17,000	-0.01(-9.68%)
Feb 06, 2018	0.1400	0.1650	0.1400	0.1550	51,500	+0.02(+19.23%)
Feb 05, 2018	0.1300	0.1300	0.1050	0.1300	79,909	+0.04(+44.44%)
Feb 02, 2018	0.1300	0.1300	0.0900	0.0900	2,380	-0.03(-25.00%)
Feb 01, 2018	0.1150	0.1200	0.1150	0.1200	88,000	+0.00(+4.35%)
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%)
Nov 01, 2017		0.0550	0.0550	0.0550	0	+0.00(+0.00%)
Oct 31, 2017	0.0500	0.0550	0.0500	0.0550	110,000	+0.00(+10.00%)
Oct 30, 2017	0.0500	0.0500	0.0500	0.0500	90,000	+0.00(+0.00%)
Oct 27, 2017	0.0500	0.0500	0.0500	0.0500	124,000	+0.00(+0.00%)
Oct 26, 2017	0.0500	0.0500	0.0500	0.0500	64,000	+0.00(+0.00%)
Oct 19, 2017		0.0500	0.0500	0.0500	1	+0.00(+0.00%)
Oct 17, 2017		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Oct 12, 2017		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Oct 11, 2017	0.0550	0.0550	0.0500	0.0500	105,390	-0.00(-9.09%)
Oct 10, 2017	0.0550	0.0550	0.0550	0.0550	65,000	-0.00(-8.33%)
Oct 06, 2017	0.0550	0.0600	0.0550	0.0600	40,000	+0.00(+9.09%)
Oct 05, 2017	0.0550	0.0550	0.0500	0.0550	125,511	+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