Financial News
Kirkland Lake Discoveries Corp (TSV: WAR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| May 25, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,600 | +0.00(+0.00%) |
| May 24, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 58,000 | +0.00(+0.00%) |
| May 23, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 | +0.01(+11.11%) |
| May 19, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 36,125 | -0.01(-10.00%) |
| May 17, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
| May 16, 2017 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 353,000 | +0.01(+33.33%) |
| May 15, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 113,000 | +0.00(+12.50%) |
| May 12, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,000 | -0.00(-11.11%) |
| May 11, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 202,040 | -0.01(-10.00%) |
| May 04, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| May 03, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 98,000 | +0.00(+0.00%) |
| May 02, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,012 | +0.00(+12.50%) |
| Apr 28, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Apr 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 36,000 | +0.00(+0.00%) |
| Apr 26, 2017 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 81,000 | -0.01(-10.00%) |
| Apr 25, 2017 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 73,500 | +0.00(+0.00%) |
| Apr 20, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Apr 19, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 47,000 | +0.01(+25.00%) |
| Apr 18, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 34,000 | -0.00(-11.11%) |
| Apr 17, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
| Apr 13, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,025 | +0.00(+0.00%) |
| Apr 10, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Apr 07, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 55,000 | +0.01(+11.11%) |
| Mar 30, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Mar 24, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
| Mar 22, 2017 | 0.0550 | 0.0550 | 0.0550 | 8 | -0.00(-8.33%) | |
| Mar 21, 2017 | 0.0550 | 0.0600 | 0.0450 | 0.0600 | 355,000 | +0.01(+20.00%) |
| Mar 20, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,300 | -0.00(-9.09%) |
| Mar 15, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Mar 14, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 54,999 | -0.00(-8.33%) |
| Mar 10, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Mar 08, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
| Mar 07, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 218,000 | -0.00(-8.33%) |
| Mar 06, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 197,000 | +0.01(+20.00%) |
| Mar 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | -0.00(-9.09%) |
| Mar 02, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,004 | +0.00(+0.00%) |
| Mar 01, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 | +0.00(+0.00%) |
| Feb 28, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
| Feb 27, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 84,000 | -0.00(-8.33%) |
| Feb 24, 2017 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 232,806 | +0.00(+9.09%) |
| Feb 23, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 610,000 | -0.00(-8.33%) |
| Feb 22, 2017 | 0.0550 | 0.0700 | 0.0550 | 0.0600 | 1,404,091 | +0.00(+9.09%) |
| Feb 21, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 | +0.00(+0.00%) |
| Feb 17, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 101,000 | +0.00(+10.00%) |
| Feb 15, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 203,000 | +0.01(+11.11%) |
| Feb 14, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 151,000 | +0.01(+28.57%) |
| Feb 13, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,850 | -0.00(-12.50%) |
| Feb 09, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 08, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 71,600 | +0.00(+0.00%) |
| Feb 07, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | -0.00(-11.11%) |
| Feb 06, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+12.50%) |
| Feb 02, 2017 | 0.0400 | 0.0400 | 0.0400 | 42 | +0.00(+0.00%) | |
| Feb 01, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | -0.00(-11.11%) |
| Jan 23, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Jan 19, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| Jan 17, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jan 12, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jan 11, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 57,340 | +0.00(+0.00%) |
| Jan 10, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
| Jan 09, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 331,000 | +0.00(+0.00%) |
| Jan 04, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jan 03, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 620,000 | +0.00(+0.00%) |
| Dec 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
| Dec 29, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | +0.00(+0.00%) |
| Dec 22, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Dec 16, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Dec 15, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 | -0.00(-11.11%) |
| Dec 09, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Dec 08, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 146,000 | +0.00(+0.00%) |
| Dec 07, 2016 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 470,275 | -0.01(-10.00%) |
| Dec 06, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 163,000 | +0.01(+11.11%) |
| Dec 05, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | -0.01(-10.00%) |
| Dec 02, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,000 | +0.00(+0.00%) |
| Dec 01, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 178,000 | +0.01(+11.11%) |
| Nov 30, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 437,250 | -0.01(-10.00%) |
| Nov 28, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Nov 25, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 151,500 | +0.00(+0.00%) |
| Nov 24, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 235,000 | +0.00(+0.00%) |
| Nov 23, 2016 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 123,000 | +0.01(+25.00%) |
| Nov 21, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
| Nov 18, 2016 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 662,000 | -0.00(-9.09%) |
| Nov 17, 2016 | 0.0500 | 0.0600 | 0.0450 | 0.0550 | 1,843,600 | +0.00(+0.00%) |
| Nov 16, 2016 | 0.0250 | 0.0650 | 0.0250 | 0.0550 | 5,874,931 | +0.03(+120.00%) |
| Nov 15, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 | +0.00(+0.00%) |
| Nov 11, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 09, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 07, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 04, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 | +0.00(+0.00%) |
| Nov 03, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 51,000 | +0.00(+0.00%) |
| Nov 02, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.00(+0.00%) |
| Nov 01, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 | +0.01(+25.00%) |
| Oct 31, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,000 | -0.01(-20.00%) |
| Oct 21, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Oct 19, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Oct 18, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
| Oct 17, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 | -0.01(-25.00%) |
| Oct 13, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+60.00%) | |
| Oct 05, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Oct 04, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,000 | +0.00(+0.00%) |
| Oct 03, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 | -0.00(-16.67%) |
| Sep 27, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 0.0300 | 0.0300 | 0.0300 | 568 | +0.00(+0.00%) | |
| Sep 20, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Sep 13, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Sep 12, 2016 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 48,000 | +0.00(+0.00%) |
| Sep 09, 2016 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 186,000 | -0.01(-14.29%) |
| Sep 06, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| Sep 01, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Aug 31, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
| Aug 30, 2016 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 132,000 | +0.00(+0.00%) |
| Aug 26, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Aug 25, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 343,000 | +0.00(+0.00%) |
| Aug 24, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 21,999 | -0.00(-16.67%) |
| Aug 23, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.00(+20.00%) |
| Aug 22, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,000 | +0.00(+0.00%) |
| Aug 17, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Aug 16, 2016 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 114,000 | +0.01(+100.00%) |
| Aug 11, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Aug 10, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,000 | +0.00(+0.00%) |
| Aug 09, 2016 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 251,000 | -0.01(-25.00%) |
| Jul 19, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jul 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | +0.01(+33.33%) |
| Jul 14, 2016 | 0.0150 | 0.0150 | 0.0150 | 200 | +0.00(+0.00%) | |
| Jul 07, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Jun 30, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Jun 28, 2016 | 0.0150 | 0.0150 | 0.0150 | 63 | -0.01(-25.00%) |
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.
