Financial News
Kirkland Lake Discoveries Corp (OP: WARGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2020 | 0.0361 | 0.0361 | 0.0361 | 0 | +0.00(+3.14%) | |
| Apr 24, 2020 | 0.0345 | 0.0350 | 0.0345 | 0.0350 | 4,000 | +0.00(+0.86%) |
| Apr 14, 2020 | 0.0347 | 0.0347 | 0.0347 | 0 | +0.00(+0.00%) | |
| Apr 13, 2020 | 0.0347 | 0.0347 | 0.0347 | 10 | +0.00(+0.00%) | |
| Apr 02, 2020 | 0.0347 | 0.0347 | 0.0347 | 0 | +0.00(+1.17%) | |
| Mar 20, 2020 | 0.0343 | 0.0343 | 0.0343 | 0 | -0.00(-6.03%) | |
| Mar 19, 2020 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 53,123 | -0.00(-4.20%) |
| Mar 05, 2020 | 0.0381 | 0.0381 | 0.0381 | 0 | -0.00(-4.75%) | |
| Feb 28, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+2.83%) | |
| Feb 24, 2020 | 0.0389 | 0.0389 | 0.0389 | 0 | +0.00(+11.78%) | |
| Feb 20, 2020 | 0.0348 | 0.0348 | 0.0348 | 0 | -0.00(-9.84%) | |
| Feb 19, 2020 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 40,000 | +0.00(+0.26%) |
| Feb 14, 2020 | 0.0385 | 0.0385 | 0.0385 | 0 | +0.00(+13.24%) | |
| Feb 11, 2020 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.00(-11.23%) | |
| Feb 10, 2020 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 27,803 | +0.00(+10.69%) |
| Feb 07, 2020 | 0.0385 | 0.0407 | 0.0346 | 0.0346 | 5,800 | -0.01(-14.99%) |
| Feb 05, 2020 | 0.0407 | 0.0407 | 0.0407 | 0 | +0.00(+5.99%) | |
| Feb 04, 2020 | 0.0380 | 0.0384 | 0.0380 | 0.0384 | 20,347 | -0.00(-0.26%) |
| Feb 03, 2020 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 6,300 | -0.02(-33.39%) |
| Jan 29, 2020 | 0.0578 | 0.0578 | 0.0578 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 0.0578 | 0.0578 | 0.0578 | 0 | -0.00(-5.40%) | |
| Jan 24, 2020 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 6,000 | -0.03(-32.11%) |
| Jan 17, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.02(+28.76%) | |
| Jan 13, 2020 | 0.0699 | 0.0699 | 0.0699 | 0 | -0.00(-0.14%) | |
| Jan 09, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+6.06%) | |
| Jan 08, 2020 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 10,000 | +0.02(+30.69%) |
| Dec 31, 2019 | 0.0505 | 0.0505 | 0.0505 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 0.0505 | 0.0505 | 0.0505 | 0 | +0.00(+0.60%) | |
| Dec 24, 2019 | 0.0502 | 0.0502 | 0.0502 | 0 | +0.00(+8.19%) | |
| Dec 20, 2019 | 0.0464 | 0.0464 | 0.0464 | 0 | -0.01(-17.58%) | |
| Dec 16, 2019 | 0.0563 | 0.0563 | 0.0563 | 0 | -0.01(-14.70%) | |
| Dec 02, 2019 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.00(-5.71%) | |
| Nov 27, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+52.17%) | |
| Nov 26, 2019 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 500 | -0.00(-9.45%) |
| Nov 20, 2019 | 0.0508 | 0.0508 | 0.0508 | 0 | +0.00(+1.60%) | |
| Nov 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 8 | +0.00(+0.00%) | |
| Nov 14, 2019 | 0.0570 | 0.0570 | 0.0500 | 0.0500 | 113,000 | -0.02(-24.24%) |
| Nov 11, 2019 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.00(+4.76%) | |
| Nov 06, 2019 | 0.0630 | 0.0630 | 0.0630 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 33,308 | -0.00(-0.32%) |
| Oct 31, 2019 | 0.0632 | 0.0632 | 0.0632 | 0 | +0.00(+0.00%) | |
| Oct 29, 2019 | 0.0632 | 0.0632 | 0.0632 | 0 | +0.00(+5.33%) | |
| Oct 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,658 | -0.00(-2.60%) |
| Oct 11, 2019 | 0.0616 | 0.0616 | 0.0616 | 0 | -0.00(-5.23%) | |
| Sep 24, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+14.04%) | |
| Sep 12, 2019 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.00(+5.56%) | |
| Sep 11, 2019 | 0.0610 | 0.0610 | 0.0540 | 0.0540 | 75,000 | -0.01(-15.63%) |
| Sep 10, 2019 | 0.0620 | 0.0648 | 0.0620 | 0.0640 | 44,000 | -0.01(-9.09%) |
| Sep 09, 2019 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 20,000 | -0.00(-0.85%) |
| Sep 05, 2019 | 0.0710 | 0.0710 | 0.0710 | 0 | +0.00(+0.00%) | |
| Sep 04, 2019 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 501 | -0.00(-4.05%) |
| Sep 03, 2019 | 0.0664 | 0.0740 | 0.0664 | 0.0740 | 60,100 | +0.01(+17.83%) |
| Aug 29, 2019 | 0.0628 | 0.0628 | 0.0628 | 0 | -0.01(-11.55%) | |
| Aug 28, 2019 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 165,000 | +0.00(+0.00%) |
| Aug 27, 2019 | 0.0727 | 0.0750 | 0.0700 | 0.0710 | 195,500 | +0.00(+5.97%) |
| Aug 26, 2019 | 0.0640 | 0.0679 | 0.0498 | 0.0670 | 169,500 | +0.00(+4.69%) |
| Aug 07, 2019 | 0.0640 | 0.0640 | 0.0640 | 0 | -0.00(-6.30%) | |
| Jul 30, 2019 | 0.0683 | 0.0683 | 0.0683 | 0 | -0.00(-2.43%) | |
| Jul 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 | +0.01(+14.01%) |
| Jul 25, 2019 | 0.0614 | 0.0614 | 0.0614 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 0.0614 | 0.0614 | 0.0614 | 0 | +0.00(+3.19%) | |
| Jul 16, 2019 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 3,020 | +0.02(+41.67%) |
| Jul 08, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 0.0590 | 0.0590 | 0.0420 | 0.0420 | 11,800 | -0.03(-43.24%) |
| Jun 13, 2019 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.00(+0.95%) | |
| Jun 12, 2019 | 0.0733 | 0.0733 | 0.0733 | 0.0733 | 10,000 | -0.00(-0.95%) |
| Jun 06, 2019 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.02(-20.43%) | |
| Jun 03, 2019 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.01(+17.72%) | |
| May 31, 2019 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 20,000 | +0.01(+10.34%) |
| May 22, 2019 | 0.0716 | 0.0716 | 0.0716 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 0.0716 | 0.0716 | 0.0716 | 0 | -0.00(-0.56%) |
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.
