Financial News
Kirkland Lake Discoveries Corp (TSV: WAR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
| Sep 28, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 44,125 | -0.00(-8.33%) |
| Sep 27, 2017 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 431,801 | -0.01(-14.29%) |
| Sep 26, 2017 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 52,000 | +0.02(+27.27%) |
| Sep 25, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 183,000 | -0.00(-8.33%) |
| Sep 22, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.01(+20.00%) |
| Sep 21, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 55,083 | -0.01(-16.67%) |
| Sep 20, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 61,000 | +0.00(+0.00%) |
| Sep 19, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 249,000 | -0.01(-14.29%) |
| Sep 18, 2017 | 0.0700 | 0.0700 | 0.0550 | 0.0700 | 196,008 | +0.00(+0.00%) |
| Sep 15, 2017 | 0.0400 | 0.0800 | 0.0400 | 0.0700 | 866,350 | +0.04(+100.00%) |
| Sep 14, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 | -0.00(-12.50%) |
| Sep 12, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Sep 11, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 115,000 | +0.00(+0.00%) |
| Sep 08, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 315,000 | +0.00(+0.00%) |
| Sep 01, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 30, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 28, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Aug 24, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
| Aug 22, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 21, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,000 | +0.00(+0.00%) |
| Aug 11, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 09, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Aug 01, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Jul 28, 2017 | 0.0500 | 0.0500 | 0.0500 | 5 | +0.01(+11.11%) | |
| Jul 25, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jul 21, 2017 | 0.0450 | 0.0450 | 0.0450 | 435 | +0.00(+0.00%) | |
| Jul 18, 2017 | 0.0450 | 0.0450 | 0.0450 | 66 | +0.00(+0.00%) | |
| Jul 17, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 355,139 | -0.01(-18.18%) |
| Jul 12, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+22.22%) | |
| Jul 07, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Jul 04, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| Jul 03, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) |
| Jun 23, 2017 | 0.0450 | 0.0450 | 0.0450 | 68 | -0.01(-10.00%) | |
| Jun 16, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| Jun 15, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,000 | -0.01(-10.00%) |
| Jun 13, 2017 | 0.0500 | 0.0500 | 0.0500 | 933 | +0.01(+11.11%) | |
| Jun 12, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 | +0.00(+0.00%) |
| Jun 07, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jun 06, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 80,000 | +0.00(+0.00%) |
| Jun 05, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 113,840 | -0.01(-10.00%) |
| May 26, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| May 25, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,600 | +0.00(+0.00%) |
| May 24, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 58,000 | +0.00(+0.00%) |
| May 23, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 | +0.01(+11.11%) |
| May 19, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 36,125 | -0.01(-10.00%) |
| May 17, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
| May 16, 2017 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 353,000 | +0.01(+33.33%) |
| May 15, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 113,000 | +0.00(+12.50%) |
| May 12, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,000 | -0.00(-11.11%) |
| May 11, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 202,040 | -0.01(-10.00%) |
| May 04, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| May 03, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 98,000 | +0.00(+0.00%) |
| May 02, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,012 | +0.00(+12.50%) |
| Apr 28, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Apr 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 36,000 | +0.00(+0.00%) |
| Apr 26, 2017 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 81,000 | -0.01(-10.00%) |
| Apr 25, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 73,500 | +0.00(+0.00%) |
| Apr 20, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Apr 19, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 47,000 | +0.01(+25.00%) |
| Apr 18, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 34,000 | -0.00(-11.11%) |
| Apr 17, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
| Apr 13, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,025 | +0.00(+0.00%) |
| Apr 10, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Apr 07, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 55,000 | +0.01(+11.11%) |
| Mar 30, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Mar 24, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
| Mar 22, 2017 | 0.0550 | 0.0550 | 0.0550 | 8 | -0.00(-8.33%) | |
| Mar 21, 2017 | 0.0550 | 0.0600 | 0.0450 | 0.0600 | 355,000 | +0.01(+20.00%) |
| Mar 20, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,300 | -0.00(-9.09%) |
| Mar 15, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Mar 14, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 54,999 | -0.00(-8.33%) |
| Mar 10, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Mar 08, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
| Mar 07, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 218,000 | -0.00(-8.33%) |
| Mar 06, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 197,000 | +0.01(+20.00%) |
| Mar 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | -0.00(-9.09%) |
| Mar 02, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,004 | +0.00(+0.00%) |
| Mar 01, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 | +0.00(+0.00%) |
| Feb 28, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
| Feb 27, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 84,000 | -0.00(-8.33%) |
| Feb 24, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 232,806 | +0.00(+9.09%) |
| Feb 23, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 610,000 | -0.00(-8.33%) |
| Feb 22, 2017 | 0.0550 | 0.0700 | 0.0550 | 0.0600 | 1,404,091 | +0.00(+9.09%) |
| Feb 21, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 | +0.00(+0.00%) |
| Feb 17, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 101,000 | +0.00(+10.00%) |
| Feb 15, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 203,000 | +0.01(+11.11%) |
| Feb 14, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 151,000 | +0.01(+28.57%) |
| Feb 13, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,850 | -0.00(-12.50%) |
| Feb 09, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 08, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 71,600 | +0.00(+0.00%) |
| Feb 07, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | -0.00(-11.11%) |
| Feb 06, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+12.50%) |
| Feb 02, 2017 | 0.0400 | 0.0400 | 0.0400 | 42 | +0.00(+0.00%) | |
| Feb 01, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | -0.00(-11.11%) |
| Jan 23, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Jan 19, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| Jan 17, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jan 12, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jan 11, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 57,340 | +0.00(+0.00%) |
| Jan 10, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
| Jan 09, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 331,000 | +0.00(+0.00%) |
| Jan 04, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jan 03, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 620,000 | +0.00(+0.00%) |
| Dec 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
| Dec 29, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | +0.00(+0.00%) |
| Dec 22, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Dec 16, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Dec 15, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 | -0.00(-11.11%) |
| Dec 09, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Dec 08, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 146,000 | +0.00(+0.00%) |
| Dec 07, 2016 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 470,275 | -0.01(-10.00%) |
| Dec 06, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 163,000 | +0.01(+11.11%) |
| Dec 05, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | -0.01(-10.00%) |
| Dec 02, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,000 | +0.00(+0.00%) |
| Dec 01, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 178,000 | +0.01(+11.11%) |
| Nov 30, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 437,250 | -0.01(-10.00%) |
| Nov 28, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Nov 25, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 151,500 | +0.00(+0.00%) |
| Nov 24, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 235,000 | +0.00(+0.00%) |
| Nov 23, 2016 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 123,000 | +0.01(+25.00%) |
| Nov 21, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
| Nov 18, 2016 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 662,000 | -0.00(-9.09%) |
| Nov 17, 2016 | 0.0500 | 0.0600 | 0.0450 | 0.0550 | 1,843,600 | +0.00(+0.00%) |
| Nov 16, 2016 | 0.0250 | 0.0650 | 0.0250 | 0.0550 | 5,874,931 | +0.03(+120.00%) |
| Nov 15, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 | +0.00(+0.00%) |
| Nov 11, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 09, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 07, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 04, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 | +0.00(+0.00%) |
| Nov 03, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 51,000 | +0.00(+0.00%) |
| Nov 02, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.00(+0.00%) |
| Nov 01, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 | +0.01(+25.00%) |
| Oct 31, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,000 | -0.01(-20.00%) |
| Oct 21, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Oct 19, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Oct 18, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
| Oct 17, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 | -0.01(-25.00%) |
| Oct 13, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+60.00%) | |
| Oct 05, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Oct 04, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,000 | +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.
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.
