Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.1000	0.1050	0.1000	0.1000	117,110	+0.01(+17.65%)
May 30, 2019	0.0900	0.1000	0.0850	0.0850	139,565	-0.01(-15.00%)
May 29, 2019		0.1000	0.1000	0.1000	200	+0.00(+0.00%)
May 23, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
May 22, 2019	0.1000	0.1000	0.1000	0.1000	4,700	+0.00(+0.00%)
May 17, 2019		0.1000	0.1000	0.1000	0	+0.01(+5.26%)
May 16, 2019	0.0900	0.1000	0.0900	0.0950	139,000	+0.01(+5.56%)
May 14, 2019		0.0900	0.0900	0.0900	0	-0.01(-14.29%)
May 10, 2019		0.1050	0.1050	0.1050	0	+0.01(+16.67%)
May 08, 2019		0.0900	0.0900	0.0900	0	-0.01(-5.26%)
May 07, 2019	0.0950	0.0950	0.0950	0.0950	34,475	+0.01(+11.76%)
May 02, 2019		0.0850	0.0850	0.0850	0	-0.01(-10.53%)
Apr 30, 2019		0.0950	0.0950	0.0950	0	+0.01(+11.76%)
Apr 29, 2019	0.1000	0.1000	0.0850	0.0850	168,019	-0.01(-15.00%)
Apr 26, 2019	0.1000	0.1050	0.1000	0.1000	75,500	+0.00(+0.00%)
Apr 25, 2019	0.0950	0.1000	0.0950	0.1000	96,499	+0.01(+5.26%)
Apr 24, 2019	0.0900	0.0950	0.0900	0.0950	105,000	+0.01(+18.75%)
Apr 22, 2019		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Apr 18, 2019		0.0800	0.0800	0.0800	0	-0.01(-15.79%)
Apr 16, 2019		0.0950	0.0950	0.0950	0	-0.01(-5.00%)
Apr 15, 2019	0.1050	0.1050	0.1000	0.1000	104,000	-0.00(-4.76%)
Apr 12, 2019	0.1000	0.1050	0.1000	0.1050	208,500	-0.01(-4.55%)
Apr 11, 2019	0.1100	0.1100	0.1100	0.1100	13,500	+0.00(+0.00%)
Apr 10, 2019	0.1000	0.1100	0.1000	0.1100	184,000	+0.01(+15.79%)
Apr 09, 2019	0.1100	0.1100	0.0950	0.0950	429,669	-0.01(-13.64%)
Apr 08, 2019	0.0800	0.1100	0.0800	0.1100	939,657	+0.02(+29.41%)
Apr 04, 2019		0.0850	0.0850	0.0850	0	+0.01(+6.25%)
Apr 03, 2019	0.0850	0.0850	0.0800	0.0800	187,000	-0.01(-5.88%)
Apr 02, 2019	0.0900	0.0900	0.0850	0.0850	60,358	-0.01(-10.53%)
Apr 01, 2019	0.0850	0.0950	0.0800	0.0950	139,000	+0.02(+26.67%)
Mar 28, 2019		0.0750	0.0750	0.0750	0	-0.01(-6.25%)
Mar 27, 2019	0.0900	0.0900	0.0800	0.0800	70,000	-0.01(-15.79%)
Mar 25, 2019		0.0950	0.0950	0.0950	0	+0.01(+18.75%)
Mar 22, 2019	0.0750	0.0900	0.0750	0.0800	191,000	-0.01(-5.88%)
Mar 21, 2019	0.0950	0.0950	0.0850	0.0850	83,700	-0.00(-5.56%)
Mar 20, 2019	0.0850	0.0900	0.0850	0.0900	63,000	+0.00(+5.88%)
Mar 19, 2019	0.0850	0.0850	0.0850	0.0850	210,000	-0.00(-5.56%)
Mar 18, 2019	0.0800	0.0900	0.0800	0.0900	134,000	+0.00(+5.88%)
Mar 15, 2019	0.0750	0.0850	0.0750	0.0850	15,000	+0.01(+13.33%)
Mar 14, 2019	0.0750	0.0750	0.0750	0.0750	4,000	-0.01(-11.76%)
Mar 12, 2019		0.0850	0.0850	0.0850	0	+0.01(+6.25%)
Mar 11, 2019	0.0800	0.0800	0.0800	0.0800	13,750	+0.00(+0.00%)
Mar 08, 2019	0.0800	0.0800	0.0800	0.0800	28,500	-0.01(-5.88%)
Mar 05, 2019		0.0850	0.0850	0.0850	0	+0.01(+6.25%)
Mar 04, 2019		0.0800	0.0800	0.0800	20	+0.00(+0.00%)
Mar 01, 2019	0.0850	0.0850	0.0800	0.0800	72,000	+0.01(+6.67%)
Feb 28, 2019	0.0800	0.0800	0.0750	0.0750	150,375	-0.01(-6.25%)
Feb 26, 2019		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Feb 25, 2019	0.0750	0.0800	0.0700	0.0800	510,000	+0.00(+0.00%)
Feb 21, 2019		0.0800	0.0800	0.0800	0	+0.01(+6.67%)
Feb 20, 2019	0.0800	0.0800	0.0750	0.0750	125,000	-0.01(-6.25%)
Feb 19, 2019	0.0750	0.0800	0.0750	0.0800	21,666	+0.01(+6.67%)
Feb 15, 2019		0.0750	0.0750	0.0750	0	-0.01(-16.67%)
Feb 13, 2019		0.0900	0.0900	0.0900	0	+0.01(+20.00%)
Feb 05, 2019		0.0750	0.0750	0.0750	0	-0.01(-6.25%)
Feb 01, 2019		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jan 31, 2019	0.0800	0.0800	0.0800	0.0800	24,000	-0.01(-11.11%)
Jan 30, 2019	0.0900	0.0900	0.0900	0.0900	2,000	+0.01(+12.50%)
Jan 29, 2019	0.0850	0.0850	0.0800	0.0800	51,200	-0.01(-5.88%)
Jan 28, 2019	0.0850	0.0850	0.0850	0.0850	2,000	+0.00(+0.00%)
Jan 23, 2019		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Jan 22, 2019	0.0850	0.0850	0.0850	0.0850	1,000	+0.01(+6.25%)
Jan 21, 2019		0.0800	0.0800	0.0800	600	+0.00(+0.00%)
Jan 18, 2019	0.0750	0.0900	0.0750	0.0800	26,500	+0.00(+0.00%)
Jan 16, 2019		0.0800	0.0800	0.0800	8	+0.00(+0.00%)
Jan 14, 2019		0.0800	0.0800	0.0800	0	+0.01(+14.29%)
Jan 10, 2019		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Jan 08, 2019		0.0700	0.0700	0.0700	0	-0.02(-26.32%)
Jan 07, 2019	0.0850	0.0950	0.0850	0.0950	172,000	+0.01(+11.76%)
Jan 04, 2019	0.0800	0.0850	0.0800	0.0850	276,000	+0.01(+6.25%)
Jan 03, 2019	0.0700	0.0800	0.0700	0.0800	135,000	+0.01(+14.29%)
Dec 31, 2018		0.0700	0.0700	0.0700	0	+0.00(+0.00%)
Dec 28, 2018	0.0700	0.0700	0.0700	0.0700	1,000	+0.00(+0.00%)
Dec 27, 2018	0.0750	0.0750	0.0600	0.0700	75,950	+0.01(+16.67%)
Dec 24, 2018		0.0600	0.0600	0.0600	0	+0.01(+20.00%)
Dec 21, 2018	0.0550	0.0550	0.0500	0.0500	244,000	-0.00(-9.09%)
Dec 20, 2018	0.0450	0.0600	0.0450	0.0550	351,600	+0.01(+22.22%)
Dec 17, 2018		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Dec 14, 2018	0.0450	0.0450	0.0450	0.0450	30,000	-0.01(-10.00%)
Dec 13, 2018		0.0500	0.0500	0.0500	50	+0.00(+0.00%)
Dec 11, 2018		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Dec 10, 2018	0.0500	0.0500	0.0450	0.0450	30,000	-0.01(-10.00%)
Dec 07, 2018	0.0500	0.0500	0.0500	0.0500	6,000	+0.01(+11.11%)
Dec 06, 2018	0.0450	0.0450	0.0450	0.0450	98,000	-0.01(-10.00%)
Dec 04, 2018		0.0500	0.0500	0.0500	0	+0.01(+11.11%)
Nov 30, 2018		0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Nov 29, 2018	0.0450	0.0450	0.0400	0.0450	97,250	+0.00(+0.00%)
Nov 28, 2018	0.0450	0.0450	0.0450	0.0450	10,222	-0.01(-10.00%)
Nov 27, 2018	0.0500	0.0500	0.0500	0.0500	20,000	+0.00(+0.00%)
Nov 26, 2018	0.0500	0.0500	0.0450	0.0500	311,900	-0.00(-9.09%)
Nov 23, 2018	0.0550	0.0550	0.0550	0.0550	58,000	+0.00(+10.00%)
Nov 22, 2018	0.0500	0.0500	0.0450	0.0500	565,500	+0.00(+0.00%)
Nov 21, 2018	0.0550	0.0650	0.0500	0.0500	48,000	+0.00(+0.00%)
Nov 20, 2018	0.0600	0.0600	0.0500	0.0500	15,500	-0.00(-9.09%)
Nov 19, 2018	0.0550	0.0550	0.0550	0.0550	288,600	-0.00(-8.33%)
Nov 16, 2018	0.0600	0.0600	0.0600	0.0600	50,000	-0.01(-14.29%)
Nov 15, 2018	0.0700	0.0700	0.0700	0.0700	1,500	+0.01(+7.69%)
Nov 14, 2018	0.0650	0.0650	0.0650	0.0650	44,000	+0.00(+0.00%)
Nov 13, 2018	0.0650	0.0850	0.0650	0.0650	155,426	+0.00(+0.00%)
Nov 12, 2018	0.0600	0.0650	0.0600	0.0650	75,000	+0.00(+0.00%)
Nov 07, 2018		0.0650	0.0650	0.0650	0	+0.01(+8.33%)
Nov 06, 2018	0.0650	0.0650	0.0600	0.0600	474,040	-0.01(-14.29%)
Nov 05, 2018	0.0700	0.0700	0.0650	0.0700	108,500	-0.00(-6.67%)
Nov 02, 2018	0.0750	0.0750	0.0750	0.0750	13,000	+0.00(+7.14%)
Nov 01, 2018	0.0700	0.0700	0.0700	0.0700	5,000	+0.00(+0.00%)
Oct 31, 2018	0.0750	0.0750	0.0700	0.0700	25,000	-0.01(-17.65%)
Oct 29, 2018		0.0850	0.0850	0.0850	0	+0.01(+13.33%)
Oct 26, 2018	0.0800	0.0800	0.0700	0.0750	310,000	-0.01(-6.25%)
Oct 24, 2018		0.0800	0.0800	0.0800	0	-0.01(-5.88%)
Oct 22, 2018		0.0850	0.0850	0.0850	0	+0.01(+21.43%)
Oct 19, 2018	0.0700	0.0700	0.0700	0.0700	10,678	-0.00(-6.67%)
Oct 17, 2018		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Oct 16, 2018	0.0750	0.0750	0.0750	0.0750	24,500	-0.01(-6.25%)
Oct 15, 2018	0.0850	0.0850	0.0750	0.0800	177,999	+0.01(+6.67%)
Oct 12, 2018	0.0800	0.0800	0.0750	0.0750	10,000	-0.01(-16.67%)
Oct 11, 2018	0.0900	0.0900	0.0900	0.0900	2,775	+0.00(+0.00%)
Oct 05, 2018		0.0900	0.0900	0.0900	0	-0.01(-5.26%)
Oct 04, 2018	0.0850	0.0950	0.0850	0.0950	101,300	+0.00(+0.00%)
Oct 03, 2018	0.0900	0.0950	0.0900	0.0950	52,400	+0.02(+26.67%)
Oct 01, 2018		0.0750	0.0750	0.0750	0	-0.01(-6.25%)
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%)

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