Financial News
Kirkland Lake Discoveries Corp (TSV: WAR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
| May 29, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 55,900 | -0.01(-6.67%) |
| May 28, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 35,000 | +0.01(+3.45%) |
| May 25, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 10,000 | +0.00(+0.00%) |
| May 22, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
| May 17, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+3.57%) | |
| May 14, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | |
| May 11, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 7,500 | +0.00(+0.00%) |
| May 10, 2018 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 30,000 | -0.01(-3.70%) |
| May 09, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 83,500 | -0.01(-3.57%) |
| May 08, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 95,232 | -0.02(-12.50%) |
| May 02, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) | |
| Apr 30, 2018 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.02(+10.00%) | |
| Apr 27, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | +0.01(+7.14%) |
| Apr 23, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Apr 20, 2018 | 0.1400 | 0.1400 | 0.1250 | 0.1400 | 106,500 | +0.00(+0.00%) |
| Apr 19, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 57,650 | -0.00(-3.45%) |
| Apr 18, 2018 | 0.1450 | 0.1450 | 0.1300 | 0.1450 | 63,000 | -0.01(-3.33%) |
| Apr 17, 2018 | 0.1350 | 0.1500 | 0.1250 | 0.1500 | 229,000 | +0.01(+11.11%) |
| Apr 16, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 187,750 | -0.01(-6.90%) |
| Apr 13, 2018 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 141,000 | -0.02(-9.38%) |
| Apr 12, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,000 | +0.00(+0.00%) |
| Apr 11, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.01(+3.23%) |
| Apr 06, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-6.06%) | |
| Apr 05, 2018 | 0.1550 | 0.1650 | 0.1550 | 0.1650 | 44,606 | +0.01(+6.45%) |
| Apr 04, 2018 | 0.1750 | 0.1750 | 0.1550 | 0.1550 | 306,000 | -0.02(-11.43%) |
| Apr 03, 2018 | 0.2000 | 0.2000 | 0.1750 | 0.1750 | 212,000 | -0.03(-12.50%) |
| Apr 02, 2018 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 291,010 | +0.03(+17.65%) |
| Mar 29, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+3.03%) | |
| Mar 28, 2018 | 0.1700 | 0.1800 | 0.1650 | 0.1650 | 62,000 | -0.01(-2.94%) |
| Mar 27, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | -0.00(-2.86%) |
| Mar 23, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.01(+6.06%) | |
| Mar 22, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1650 | 160,500 | +0.00(+0.00%) |
| Mar 21, 2018 | 0.1600 | 0.1650 | 0.1500 | 0.1650 | 333,500 | -0.01(-2.94%) |
| Mar 20, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 194,500 | -0.00(-2.86%) |
| Mar 15, 2018 | 0.1750 | 0.1750 | 0.1750 | 8 | -0.01(-2.78%) | |
| Mar 14, 2018 | 0.1700 | 0.1850 | 0.1700 | 0.1800 | 99,000 | +0.01(+9.09%) |
| Mar 13, 2018 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 63,000 | -0.01(-2.94%) |
| Mar 12, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 | +0.00(+0.00%) |
| Mar 09, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 127,000 | -0.00(-2.86%) |
| Mar 08, 2018 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 105,500 | -0.01(-2.78%) |
| Mar 07, 2018 | 0.1750 | 0.1850 | 0.1750 | 0.1800 | 198,900 | -0.01(-2.70%) |
| Mar 06, 2018 | 0.1750 | 0.1900 | 0.1750 | 0.1850 | 64,677 | +0.01(+5.71%) |
| Mar 05, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 8,450 | -0.01(-5.41%) |
| Mar 02, 2018 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 77,000 | +0.01(+2.78%) |
| Mar 01, 2018 | 0.1800 | 0.1950 | 0.1800 | 0.1800 | 22,000 | +0.00(+0.00%) |
| Feb 28, 2018 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 20,000 | +0.00(+0.00%) |
| Feb 27, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 76,500 | +0.00(+0.00%) |
| Feb 26, 2018 | 0.1850 | 0.1950 | 0.1800 | 0.1800 | 29,400 | -0.02(-7.69%) |
| Feb 23, 2018 | 0.1850 | 0.1950 | 0.1800 | 0.1950 | 40,000 | +0.01(+2.63%) |
| Feb 22, 2018 | 0.2100 | 0.2100 | 0.1850 | 0.1900 | 197,480 | -0.02(-9.52%) |
| Feb 21, 2018 | 0.1800 | 0.2150 | 0.1800 | 0.2100 | 436,500 | +0.04(+23.53%) |
| Feb 20, 2018 | 0.1550 | 0.1750 | 0.1550 | 0.1700 | 220,950 | +0.03(+21.43%) |
| Feb 15, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
| Feb 14, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 8,000 | -0.02(-11.76%) |
| Feb 13, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 27,000 | +0.01(+3.03%) |
| Feb 12, 2018 | 0.1450 | 0.1700 | 0.1050 | 0.1650 | 194,500 | -0.01(-8.33%) |
| Feb 09, 2018 | 0.1750 | 0.1850 | 0.1550 | 0.1800 | 357,640 | +0.01(+5.88%) |
| Feb 08, 2018 | 0.1500 | 0.1750 | 0.1300 | 0.1700 | 502,500 | +0.03(+21.43%) |
| Feb 07, 2018 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 17,000 | -0.01(-9.68%) |
| Feb 06, 2018 | 0.1400 | 0.1650 | 0.1400 | 0.1550 | 51,500 | +0.02(+19.23%) |
| Feb 05, 2018 | 0.1300 | 0.1300 | 0.1050 | 0.1300 | 79,909 | +0.04(+44.44%) |
| Feb 02, 2018 | 0.1300 | 0.1300 | 0.0900 | 0.0900 | 2,380 | -0.03(-25.00%) |
| Feb 01, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 88,000 | +0.00(+4.35%) |
| Jan 31, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1150 | 15,700 | +0.00(+0.00%) |
| Jan 30, 2018 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 67,000 | +0.03(+27.78%) |
| Jan 26, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
| Jan 25, 2018 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 59,180 | -0.02(-20.00%) |
| Jan 24, 2018 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 16,000 | +0.01(+5.26%) |
| Jan 23, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,000 | +0.01(+11.76%) |
| Jan 18, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
| Jan 17, 2018 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 85,500 | +0.00(+0.00%) |
| Jan 16, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 | +0.00(+0.00%) |
| Jan 15, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 51,000 | +0.00(+0.00%) |
| Jan 12, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 131,111 | -0.01(-14.29%) |
| Jan 11, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 6,663 | +0.00(+5.00%) |
| Jan 10, 2018 | 0.1000 | 0.1150 | 0.0800 | 0.1000 | 398,050 | +0.00(+0.00%) |
| Jan 02, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) | |
| 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%) |
| Oct 03, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| 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%) |
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.
