Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondex Mines Ltd (TSX: KDX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 2.140 2.140 2.140 2.140 1,000 +0.04(+1.90%)
May 30, 2007 2.100 2.100 2.100 2.100 10,000 +0.00(+0.00%)
May 29, 2007 2.100 2.150 2.100 2.100 43,000 +0.00(+0.00%)
May 25, 2007 2.100 2.110 2.100 2.100 44,800 -0.05(-2.33%)
May 24, 2007 2.150 2.150 2.100 2.150 43,463 +0.06(+2.87%)
May 23, 2007 2.120 2.140 2.090 2.090 33,058 -0.02(-0.95%)
May 22, 2007 2.060 2.110 2.050 2.110 55,600 +0.01(+0.48%)
May 21, 2007 2.150 2.150 2.100 2.100 10,800 +0.00(+0.00%)
May 18, 2007 2.150 2.150 2.100 2.100 10,800 +0.00(+0.00%)
May 17, 2007 2.090 2.100 2.080 2.100 16,750 +0.03(+1.45%)
May 16, 2007 2.150 2.150 2.070 2.070 38,900 -0.02(-0.96%)
May 15, 2007 2.090 2.090 2.080 2.090 25,400 +0.00(+0.00%)
May 14, 2007 2.090 2.090 2.090 2.090 6,000 -0.02(-0.95%)
May 11, 2007 2.140 2.140 2.100 2.110 15,500 -0.03(-1.40%)
May 10, 2007 2.130 2.140 2.110 2.140 16,000 -0.01(-0.47%)
May 09, 2007 2.190 2.190 2.150 2.150 30,000 +0.00(+0.00%)
May 08, 2007 2.150 2.150 2.150 2.150 10,800 -0.04(-1.83%)
May 07, 2007 2.190 2.200 2.170 2.190 19,400 -0.01(-0.45%)
May 04, 2007 2.150 2.200 2.150 2.200 33,800 +0.01(+0.46%)
May 03, 2007 2.110 2.200 2.110 2.190 67,300 +0.03(+1.39%)
May 02, 2007 2.100 2.160 2.100 2.160 1,416 +0.04(+1.89%)
May 01, 2007 2.120 2.160 2.120 2.120 11,300 -0.04(-1.85%)
Apr 30, 2007 2.230 2.230 2.160 2.160 49,800 -0.02(-0.92%)
Apr 27, 2007 2.150 2.250 2.150 2.180 86,000 +0.02(+0.93%)
Apr 26, 2007 2.150 2.200 2.150 2.160 28,400 -0.09(-4.00%)
Apr 25, 2007 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 24, 2007 2.200 2.250 2.200 2.250 28,700 +0.05(+2.27%)
Apr 23, 2007 2.200 2.200 2.200 2.200 8,000 +0.00(+0.00%)
Apr 20, 2007 2.150 2.210 2.150 2.200 54,500 +0.03(+1.38%)
Apr 19, 2007 2.150 2.170 2.110 2.170 130,100 +0.02(+0.93%)
Apr 18, 2007 2.110 2.150 2.100 2.150 20,200 +0.03(+1.42%)
Apr 17, 2007 2.160 2.200 2.120 2.120 20,500 -0.03(-1.40%)
Apr 16, 2007 2.200 2.200 2.140 2.150 102,400 -0.10(-4.44%)
Apr 13, 2007 2.210 2.250 2.200 2.250 30,100 +0.13(+6.13%)
Apr 12, 2007 2.240 2.240 2.120 2.120 57,887 -0.08(-3.64%)
Apr 11, 2007 2.140 2.250 2.140 2.200 56,100 +0.05(+2.33%)
Apr 10, 2007 2.100 2.250 2.100 2.150 98,200 +0.10(+4.88%)
Apr 09, 2007 2.140 2.160 2.020 2.050 57,300 -0.01(-0.49%)
Apr 05, 2007 2.150 2.150 2.050 2.060 32,400 -0.09(-4.19%)
Apr 04, 2007 2.180 2.180 2.110 2.150 15,200 -0.01(-0.46%)
Apr 03, 2007 2.090 2.170 2.060 2.160 55,085 +0.09(+4.35%)
Apr 02, 2007 2.080 2.080 1.990 2.070 112,900 +0.09(+4.55%)
Mar 30, 2007 2.000 2.000 1.980 1.980 87,500 -0.03(-1.49%)
Mar 29, 2007 1.990 2.010 1.980 2.010 265,100 -0.03(-1.47%)
Mar 28, 2007 2.060 2.060 1.990 2.040 68,600 -0.06(-2.86%)
Mar 27, 2007 2.090 2.200 2.090 2.100 86,000 +0.03(+1.45%)
Mar 26, 2007 2.070 2.070 2.070 2.070 100 +0.04(+1.97%)
Mar 23, 2007 2.180 2.180 2.030 2.030 31,000 -0.02(-0.98%)
Mar 22, 2007 2.200 2.200 2.050 2.050 23,000 -0.03(-1.44%)
Mar 21, 2007 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Mar 20, 2007 2.160 2.160 2.080 2.080 17,400 -0.12(-5.45%)
Mar 19, 2007 2.240 2.250 2.200 2.200 8,500 +0.00(+0.00%)
Mar 16, 2007 2.190 2.200 2.150 2.200 21,000 +0.08(+3.77%)
Mar 15, 2007 2.060 2.150 2.060 2.120 146,500 +0.09(+4.43%)
Mar 14, 2007 2.050 2.100 2.030 2.030 18,500 -0.02(-0.98%)
Mar 13, 2007 2.190 2.190 2.050 2.050 35,400 -0.02(-0.97%)
Mar 12, 2007 2.070 2.070 2.070 2.070 1,000 -0.02(-0.96%)
Mar 09, 2007 2.150 2.150 2.090 2.090 5,200 +0.02(+0.97%)
Mar 08, 2007 1.970 2.100 1.970 2.070 64,700 +0.10(+5.08%)
Mar 07, 2007 2.000 2.000 1.950 1.970 86,100 -0.03(-1.50%)
Mar 06, 2007 2.030 2.050 2.000 2.000 43,515 +0.01(+0.50%)
Mar 05, 2007 1.930 1.990 1.930 1.990 26,900 +0.02(+1.02%)
Mar 02, 2007 1.950 2.000 1.950 1.970 74,800 -0.05(-2.48%)
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.