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 30, 2008 1.450 1.480 1.440 1.480 136,700 +0.00(+0.00%)
May 29, 2008 1.480 1.500 1.450 1.480 52,050 +0.01(+0.68%)
May 28, 2008 1.530 1.530 1.470 1.470 40,900 -0.06(-3.92%)
May 27, 2008 1.530 1.550 1.530 1.530 8,700 -0.02(-1.29%)
May 26, 2008 1.550 1.550 1.550 1.550 8,000 +0.02(+1.31%)
May 23, 2008 1.540 1.550 1.530 1.530 37,125 -0.01(-0.65%)
May 22, 2008 1.550 1.550 1.530 1.540 24,900 -0.02(-1.28%)
May 21, 2008 1.600 1.600 1.560 1.560 30,200 -0.05(-3.11%)
May 20, 2008 1.610 1.640 1.580 1.610 33,500 +0.02(+1.26%)
May 19, 2008 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
May 16, 2008 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
May 15, 2008 1.570 1.590 1.570 1.590 27,300 +0.02(+1.27%)
May 14, 2008 1.580 1.580 1.570 1.570 8,400 -0.03(-1.88%)
May 13, 2008 1.600 1.600 1.550 1.600 21,100 +0.01(+0.63%)
May 12, 2008 1.580 1.680 1.580 1.590 10,600 -0.05(-3.05%)
May 09, 2008 1.650 1.650 1.580 1.640 101,000 -0.01(-0.61%)
May 08, 2008 1.650 1.650 1.650 1.650 10,000 -0.05(-2.94%)
May 07, 2008 1.660 1.700 1.660 1.700 32,000 +0.06(+3.66%)
May 06, 2008 1.640 1.640 1.640 1.640 15,850 +0.00(+0.00%)
May 05, 2008 1.660 1.680 1.640 1.640 23,600 +0.00(+0.00%)
May 02, 2008 1.650 1.690 1.640 1.640 17,800 +0.00(+0.00%)
May 01, 2008 1.700 1.710 1.640 1.640 13,100 -0.09(-5.20%)
Apr 30, 2008 1.700 1.730 1.700 1.730 7,300 +0.03(+1.76%)
Apr 29, 2008 1.740 1.740 1.700 1.700 7,400 +0.00(+0.00%)
Apr 28, 2008 1.740 1.740 1.680 1.700 54,300 -0.09(-5.03%)
Apr 25, 2008 1.740 1.790 1.740 1.790 7,500 +0.05(+2.87%)
Apr 24, 2008 1.770 1.770 1.720 1.740 26,650 -0.04(-2.25%)
Apr 23, 2008 1.770 1.780 1.770 1.780 1,735 +0.00(+0.00%)
Apr 22, 2008 1.750 1.810 1.720 1.780 11,650 -0.01(-0.56%)
Apr 21, 2008 1.740 1.790 1.730 1.790 9,300 +0.07(+4.07%)
Apr 18, 2008 1.770 1.810 1.720 1.720 110,500 -0.03(-1.71%)
Apr 17, 2008 1.750 1.770 1.750 1.750 66,600 +0.02(+1.16%)
Apr 16, 2008 1.720 1.800 1.720 1.730 35,800 -0.03(-1.70%)
Apr 15, 2008 1.750 1.760 1.690 1.760 380,925 -0.03(-1.68%)
Apr 14, 2008 1.980 1.980 1.750 1.790 99,100 -0.18(-9.14%)
Apr 11, 2008 2.040 2.040 1.970 1.970 26,215 -0.08(-3.90%)
Apr 10, 2008 2.020 2.050 2.020 2.050 10,800 +0.03(+1.49%)
Apr 09, 2008 2.030 2.070 2.010 2.020 27,720 -0.05(-2.42%)
Apr 08, 2008 2.070 2.070 2.010 2.070 4,090 +0.00(+0.00%)
Apr 07, 2008 2.030 2.070 2.030 2.070 5,625 -0.03(-1.43%)
Apr 04, 2008 2.050 2.100 2.030 2.100 7,368 +0.06(+2.94%)
Apr 03, 2008 2.020 2.050 2.020 2.040 4,850 +0.01(+0.49%)
Apr 02, 2008 2.040 2.050 2.010 2.030 18,460 -0.02(-0.98%)
Apr 01, 2008 2.060 2.100 2.050 2.050 29,800 -0.03(-1.44%)
Mar 31, 2008 2.080 2.080 2.080 2.080 1,400 -0.07(-3.26%)
Mar 28, 2008 2.120 2.170 2.110 2.150 9,249 +0.05(+2.38%)
Mar 27, 2008 2.120 2.120 2.070 2.100 9,550 -0.02(-0.94%)
Mar 26, 2008 2.190 2.190 2.070 2.120 44,478 +0.00(+0.00%)
Mar 25, 2008 2.100 2.150 2.100 2.120 23,750 +0.05(+2.42%)
Mar 24, 2008 2.100 2.150 2.070 2.070 24,200 -0.02(-0.96%)
Mar 21, 2008 2.180 2.190 1.970 2.090 55,046 +0.00(+0.00%)
Mar 20, 2008 2.180 2.190 1.970 2.090 55,046 -0.06(-2.79%)
Mar 19, 2008 2.280 2.330 2.130 2.150 97,100 -0.17(-7.33%)
Mar 18, 2008 2.210 2.320 2.210 2.320 23,000 +0.02(+0.87%)
Mar 17, 2008 2.320 2.320 2.200 2.300 31,500 +0.02(+0.88%)
Mar 14, 2008 2.230 2.300 2.210 2.280 14,550 +0.01(+0.44%)
Mar 13, 2008 2.250 2.280 2.230 2.270 11,600 +0.00(+0.00%)
Mar 12, 2008 2.240 2.270 2.240 2.270 3,100 +0.12(+5.58%)
Mar 11, 2008 2.210 2.330 2.150 2.150 67,000 -0.08(-3.59%)
Mar 10, 2008 2.220 2.310 2.200 2.230 15,000 -0.06(-2.62%)
Mar 07, 2008 2.330 2.330 2.250 2.290 64,850 -0.01(-0.43%)
Mar 06, 2008 2.400 2.400 2.280 2.300 22,100 -0.09(-3.77%)
Mar 05, 2008 2.370 2.390 2.370 2.390 4,500 +0.12(+5.29%)
Mar 04, 2008 2.390 2.400 2.270 2.270 15,920 -0.13(-5.42%)
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.