Financial News
Kirkland Lake Discoveries Corp (TSV: WAR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
