Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012		0.1150	0.1150	0.1150	0	+0.00(+0.00%)
Apr 27, 2012	0.1150	0.1150	0.1150	0.1150	250	-0.02(-14.81%)
Apr 26, 2012	0.1150	0.1350	0.1150	0.1350	4,733	+0.01(+3.85%)
Apr 25, 2012		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Apr 24, 2012	0.1300	0.1300	0.1300	0.1300	10,000	+0.00(+0.00%)
Apr 23, 2012	0.1400	0.1400	0.1300	0.1300	47,500	-0.01(-7.14%)
Apr 20, 2012	0.1400	0.1400	0.1400	0.1400	30	-0.01(-6.67%)
Apr 19, 2012		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Apr 18, 2012	0.1500	0.1500	0.1500	0.1500	2,000	+0.02(+15.38%)
Apr 17, 2012	0.1300	0.1300	0.1300	0.1300	2,630	+0.00(+0.00%)
Apr 16, 2012	0.1350	0.1350	0.1300	0.1300	25,000	-0.01(-3.70%)
Apr 13, 2012	0.1350	0.1350	0.1350	0.1350	400	-0.02(-15.62%)
Apr 12, 2012		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Apr 11, 2012	0.1600	0.1600	0.1600	0.1600	2,267	+0.03(+23.08%)
Apr 10, 2012		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Apr 09, 2012	0.1600	0.1600	0.1300	0.1300	35,250	-0.01(-3.70%)
Apr 05, 2012		0.1350	0.1350	0.1350	0	+0.00(+0.00%)
Apr 04, 2012	0.1350	0.1350	0.1350	0.1350	504	+0.00(+0.00%)
Apr 03, 2012	0.1350	0.1350	0.1350	0.1350	90	+0.00(+0.00%)
Apr 02, 2012	0.1350	0.1350	0.1350	0.1350	3,500	+0.00(+0.00%)
Mar 30, 2012	0.1350	0.1350	0.1350	0.1350	0	+0.00(+0.00%)
Mar 29, 2012	0.1350	0.1350	0.1350	0.1350	11	+0.00(+0.00%)
Mar 28, 2012	0.1350	0.1350	0.1350	0.1350	2,000	-0.01(-6.90%)
Mar 27, 2012	0.1450	0.1450	0.1450	0.1450	100	+0.00(+0.00%)
Mar 26, 2012	0.1400	0.1450	0.1400	0.1450	2,833	-0.03(-14.71%)
Mar 23, 2012	0.1700	0.1700	0.1700	0.1700	9,500	+0.02(+9.68%)
Mar 22, 2012	0.1550	0.1550	0.1550	0.1550	3,500	+0.00(+0.00%)
Mar 21, 2012	0.1550	0.1550	0.1550	0.1550	70	-0.01(-6.06%)
Mar 20, 2012		0.1650	0.1650	0.1650	0	+0.00(+0.00%)
Mar 19, 2012	0.1550	0.1650	0.1550	0.1650	26,213	-0.01(-5.71%)
Mar 16, 2012	0.1750	0.1750	0.1750	0.1750	10,012	+0.02(+12.90%)
Mar 15, 2012	0.1550	0.1550	0.1550	0.1550	546	+0.01(+3.33%)
Mar 14, 2012	0.1500	0.1500	0.1500	0.1500	87	-0.01(-6.25%)
Mar 13, 2012		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Mar 12, 2012	0.1600	0.1600	0.1600	0.1600	150	-0.01(-5.88%)
Mar 09, 2012	0.1700	0.1700	0.1700	0.1700	7,000	+0.00(+0.00%)
Mar 08, 2012	0.1650	0.1800	0.1650	0.1700	37,000	-0.01(-5.56%)
Mar 07, 2012	0.1800	0.1800	0.1800	0.1800	4,529	+0.00(+0.00%)
Mar 06, 2012		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Mar 05, 2012	0.1850	0.1850	0.1800	0.1800	61,250	+0.00(+0.00%)
Mar 02, 2012	0.1800	0.1800	0.1800	0.1800	90	-0.01(-2.70%)
Mar 01, 2012	0.1850	0.1850	0.1850	0.1850	74,012	+0.00(+0.00%)
Feb 29, 2012	0.1750	0.1850	0.1750	0.1850	279,566	+0.04(+23.33%)
Feb 28, 2012	0.1850	0.1850	0.1500	0.1500	366,831	-0.04(-18.92%)
Feb 27, 2012	0.1950	0.1950	0.1850	0.1850	4,500	-0.02(-7.50%)
Feb 24, 2012	0.2000	0.2000	0.1950	0.2000	220,350	+0.01(+2.56%)
Feb 23, 2012	0.1950	0.1950	0.1950	0.1950	1,750	+0.00(+0.00%)
Feb 22, 2012	0.1950	0.1950	0.1950	0.1950	750	+0.01(+2.63%)
Feb 21, 2012	0.2100	0.2100	0.1900	0.1900	20,000	-0.02(-9.52%)
Feb 17, 2012		0.2100	0.2100	0.2100	0	+0.02(+10.53%)
Feb 16, 2012	0.2200	0.2200	0.1900	0.1900	104,001	-0.05(-20.83%)
Feb 15, 2012	0.2500	0.2500	0.1800	0.2400	193,000	-0.21(-46.07%)
Feb 14, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Feb 13, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Feb 10, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Feb 09, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Feb 08, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Feb 07, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Feb 06, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Feb 03, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Feb 02, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Feb 01, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 31, 2012	0.4450	0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 30, 2012	0.4450	0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 27, 2012	0.4450	0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 26, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 25, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 24, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 23, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 20, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 19, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 18, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 17, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 16, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 13, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 12, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 11, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 10, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 09, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 06, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 05, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Jan 04, 2012		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 30, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 29, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 28, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 23, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 21, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 20, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 19, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 16, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 15, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 14, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 13, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 12, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 09, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 08, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 07, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 06, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 05, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 02, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Dec 01, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 30, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 29, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 28, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 25, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 24, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 23, 2011	0.4450	0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 22, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 21, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 18, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 17, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 16, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 15, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 14, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 11, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 10, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 09, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 08, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 07, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 04, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 03, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 02, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Nov 01, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 31, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 28, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 27, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 26, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 25, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 24, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 21, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 20, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 19, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 18, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 17, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 14, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 13, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 12, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 11, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 07, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 06, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 05, 2011	0.4450	0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 04, 2011	0.4450	0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Oct 03, 2011	0.4450	0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Sep 30, 2011	0.4450	0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Sep 29, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Sep 28, 2011		0.4450	0.4450	0.4450	0	+0.00(+0.00%)
Sep 27, 2011	0.4400	0.4450	0.4400	0.4450	5,250	+0.04(+11.25%)
Sep 26, 2011		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Sep 23, 2011	0.4000	0.4000	0.4000	0.4000	5,525	+0.02(+5.26%)
Sep 22, 2011		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Sep 21, 2011		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Sep 20, 2011		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Sep 19, 2011		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Sep 16, 2011	0.3800	0.3800	0.3800	0.3800	1,550	+0.00(+0.00%)
Sep 15, 2011	0.3800	0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Sep 14, 2011	0.3800	0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Sep 13, 2011	0.3800	0.3800	0.3800	0.3800	700	-0.07(-15.56%)
Sep 12, 2011	0.4500	0.4500	0.4500	0.4500	0	+0.00(+0.00%)
Sep 09, 2011	0.4500	0.4500	0.4500	0.4500	5,000	+0.00(+0.00%)
Sep 08, 2011	0.3550	0.4500	0.3550	0.4500	5,650	-0.08(-15.09%)
Sep 07, 2011	0.3400	0.5300	0.3400	0.5300	785	+0.19(+55.88%)
Sep 06, 2011	0.3500	0.3500	0.3400	0.3400	12,512	-0.08(-19.05%)
Sep 02, 2011		0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Sep 01, 2011		0.4200	0.4200	0.4200	0	+0.00(+0.00%)
Aug 31, 2011	0.3700	0.4200	0.3700	0.4200	10,225	+0.05(+13.51%)
Aug 30, 2011		0.3700	0.3700	0.3700	0	+0.00(+0.00%)
Aug 29, 2011	0.3700	0.3700	0.3700	0.3700	200	+0.02(+5.71%)
Aug 26, 2011		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Aug 25, 2011	0.3500	0.3500	0.3500	0.3500	5	+0.00(+0.00%)
Aug 24, 2011	0.3500	0.3500	0.3500	0.3500	3,150	+0.00(+0.00%)
Aug 23, 2011	0.3500	0.3500	0.3500	0.3500	43	+0.03(+9.37%)
Aug 22, 2011	0.3200	0.3200	0.3200	0.3200	1,175	-0.07(-17.95%)
Aug 19, 2011	0.3900	0.3900	0.3900	0.3900	2,860	-0.01(-2.50%)
Aug 18, 2011	0.4000	0.4000	0.4000	0.4000	4,250	-0.07(-15.79%)
Aug 17, 2011	0.4750	0.4750	0.4750	0.4750	6	+0.08(+21.79%)
Aug 16, 2011	0.3900	0.3900	0.3900	0.3900	718	+0.00(+0.00%)
Aug 15, 2011	0.4900	0.4900	0.3900	0.3900	9,799	-0.10(-20.41%)
Aug 12, 2011	0.4900	0.4900	0.4900	0.4900	327	+0.00(+0.00%)
Aug 11, 2011	0.5000	0.5000	0.4900	0.4900	8,018	+0.00(+0.00%)
Aug 10, 2011	0.5200	0.5200	0.4900	0.4900	4,333	-0.06(-10.91%)
Aug 09, 2011	0.5200	0.5500	0.5200	0.5500	288	-0.07(-11.29%)
Aug 08, 2011	0.7200	0.7200	0.6200	0.6200	3,000	-0.10(-13.89%)
Aug 05, 2011	0.7600	0.7600	0.7200	0.7200	8,967	-0.09(-11.11%)
Aug 04, 2011	0.8100	0.8100	0.8100	0.8100	2,500	-0.04(-4.71%)
Aug 03, 2011		0.8500	0.8500	0.8500	0	+0.00(+0.00%)
Aug 02, 2011	0.6700	0.8500	0.6700	0.8500	2,110	+0.15(+21.43%)
Jul 29, 2011	0.6900	0.7000	0.6900	0.7000	1,000	-0.20(-22.22%)
Jul 28, 2011	0.9000	0.9000	0.9000	0.9000	1,000	+0.25(+38.46%)
Jul 27, 2011	0.6500	0.6500	0.6500	0.6500	500	+0.00(+0.00%)
Jul 26, 2011					0	+0.00(+0.00%)
Jul 25, 2011					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