Financial News
Kirkland Lake Discoveries Corp (TSV: WAR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 0.0250 | 0.0250 | 0.0250 | 700 | +0.00(+0.00%) | |
| Sep 29, 2014 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 100,000 | -0.01(-28.57%) |
| Sep 15, 2014 | 0.0350 | 0.0350 | 0.0350 | 1,150 | +0.00(+0.00%) | |
| Sep 05, 2014 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| Aug 27, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Aug 26, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 | +0.01(+16.67%) |
| Aug 22, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Aug 18, 2014 | 0.0350 | 4 | +0.00(+0.00%) | |||
| Aug 12, 2014 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2014 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Aug 05, 2014 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Jul 18, 2014 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Jul 17, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 | +0.00(+0.00%) |
| Jul 16, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 | +0.00(+14.29%) |
| Jul 14, 2014 | 0.0350 | 0.0350 | 12 | +0.00(+0.00%) | ||
| Jul 03, 2014 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | ||
| Jul 02, 2014 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 47,000 | -0.01(-14.29%) |
| Jun 30, 2014 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Jun 26, 2014 | 0.0350 | 0.0350 | 0.0350 | 133 | +0.01(+16.67%) | |
| Jun 25, 2014 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 | +0.00(+0.00%) |
| Jun 24, 2014 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 115,050 | -0.01(-14.29%) |
| Jun 19, 2014 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Jun 18, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,000 | +0.00(+0.00%) |
| Jun 17, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 248,708 | +0.01(+16.67%) |
| Jun 16, 2014 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 1,890,484 | -0.01(-25.00%) |
| Jun 13, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+14.29%) |
| Jun 12, 2014 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 25,041 | -0.00(-12.50%) |
| Jun 11, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | -0.00(-11.11%) |
| Jun 10, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | -0.01(-10.00%) |
| Jun 02, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
| May 22, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) |
| May 16, 2014 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) |
| May 14, 2014 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
| May 12, 2014 | 0.0650 | 0.0650 | 0.0650 | 300 | +0.01(+8.33%) | |
| May 02, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
| May 01, 2014 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 120,000 | -0.01(-23.08%) |
| Apr 17, 2014 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
| Apr 11, 2014 | 0.0650 | 0.0650 | 0.0650 | 8 | +0.01(+30.00%) | |
| Apr 10, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,171 | -0.00(-9.09%) |
| Apr 03, 2014 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Apr 01, 2014 | 0.0600 | 0.0600 | 0.0600 | 635 | +0.01(+20.00%) | |
| Mar 27, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
| Mar 24, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83 | -0.00(-9.09%) |
| Mar 21, 2014 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 50,000 | +0.01(+22.22%) |
| Mar 18, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-18.18%) |
| Mar 12, 2014 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Mar 10, 2014 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.03(-31.25%) | |
| Mar 07, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,250 | +0.01(+14.29%) |
| Feb 27, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+40.00%) | |
| Feb 20, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
| Feb 18, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Feb 12, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+42.86%) | |
| Jan 29, 2014 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-30.00%) | |
| Jan 20, 2014 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 17,000 | -0.01(-16.67%) |
| Jan 17, 2014 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+33.33%) |
| Jan 16, 2014 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 527,000 | +0.01(+28.57%) |
| Jan 13, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | -0.00(-12.50%) |
| Jan 07, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) |
| Dec 30, 2013 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Dec 27, 2013 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | +0.00(+14.29%) |
| Dec 23, 2013 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Dec 20, 2013 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 41,095 | +0.00(+14.29%) |
| Dec 18, 2013 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Dec 12, 2013 | 0.0350 | 0.0350 | 0.0350 | 5 | -0.00(-12.50%) | |
| Dec 02, 2013 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) |
| Nov 29, 2013 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 23,200 | +0.00(+0.00%) |
| Nov 13, 2013 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Nov 08, 2013 | 0.0350 | 0.0350 | 0.0350 | 25 | +0.00(+0.00%) | |
| Nov 07, 2013 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 56,000 | +0.00(+0.00%) |
| Nov 04, 2013 | 0.0350 | 0.0350 | 0.0350 | 150 | +0.00(+0.00%) | |
| Oct 30, 2013 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Oct 29, 2013 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,250 | -0.00(-12.50%) |
| Oct 28, 2013 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 5,050 | +0.00(+0.00%) |
| Oct 21, 2013 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
| Oct 10, 2013 | 0.0400 | 0.0400 | 0.0400 | 240 | +0.00(+14.29%) | |
| Oct 09, 2013 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 132,387 | +0.00(+0.00%) |
| Oct 08, 2013 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 37,608 | -0.00(-12.50%) |
| Oct 03, 2013 | 0.0400 | 0.0400 | 0.0400 | 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.
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.
