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 29, 2009 1.090 1.150 1.080 1.150 66,450 +0.07(+6.48%)
May 28, 2009 1.080 1.100 1.080 1.080 38,400 +0.00(+0.00%)
May 27, 2009 1.050 1.080 1.050 1.080 11,600 +0.00(+0.00%)
May 26, 2009 1.060 1.080 1.040 1.080 35,430 +0.00(+0.00%)
May 25, 2009 1.070 1.080 1.070 1.080 26,600 +0.03(+2.86%)
May 22, 2009 1.030 1.050 1.030 1.050 37,150 -0.02(-1.87%)
May 21, 2009 1.050 1.070 1.010 1.070 31,000 +0.02(+1.90%)
May 20, 2009 1.070 1.070 1.000 1.050 53,912 -0.03(-2.78%)
May 19, 2009 0.9200 1.090 0.9200 1.080 120,368 +0.17(+18.68%)
May 15, 2009 0.9000 0.9100 0.9000 0.9100 50,000 -0.02(-2.15%)
May 14, 2009 0.9300 0.9300 0.9300 0.9300 5,000 -0.01(-1.06%)
May 13, 2009 0.9500 0.9500 0.9400 0.9400 13,200 -0.02(-2.08%)
May 12, 2009 0.9600 0.9600 0.9600 0.9600 1,400 +0.00(+0.00%)
May 11, 2009 0.9900 0.9900 0.9600 0.9600 3,100 -0.04(-4.00%)
May 08, 2009 0.9400 1.000 0.9400 1.000 12,640 +0.05(+5.26%)
May 07, 2009 0.9300 1.010 0.9200 0.9500 50,125 +0.03(+3.26%)
May 06, 2009 0.9200 0.9200 0.9200 0.9200 1,000 +0.02(+2.22%)
May 05, 2009 0.9100 0.9200 0.9000 0.9000 31,900 -0.01(-1.10%)
May 04, 2009 0.9200 0.9200 0.9100 0.9100 19,750 -0.01(-1.09%)
May 01, 2009 0.9200 0.9200 0.9200 0.9200 1,000 -0.06(-6.12%)
Apr 30, 2009 0.9200 1.000 0.9200 0.9800 239,500 +0.03(+3.16%)
Apr 29, 2009 0.9500 0.9500 0.9500 0.9500 1,000 +0.00(+0.00%)
Apr 28, 2009 0.9200 0.9500 0.9100 0.9500 28,700 +0.04(+4.40%)
Apr 27, 2009 0.9000 0.9500 0.9000 0.9100 85,300 +0.01(+1.11%)
Apr 24, 2009 0.9100 0.9200 0.9000 0.9000 18,159 +0.00(+0.00%)
Apr 23, 2009 0.8700 0.9400 0.8700 0.9000 56,685 +0.04(+4.65%)
Apr 22, 2009 0.8600 0.8600 0.8600 0.8600 4,605 +0.00(+0.00%)
Apr 21, 2009 0.8600 0.8600 0.8600 0.8600 212,200 +0.04(+4.88%)
Apr 20, 2009 0.8500 0.8600 0.8200 0.8200 9,800 -0.01(-1.20%)
Apr 17, 2009 0.8200 0.8500 0.8200 0.8300 26,680 +0.01(+1.22%)
Apr 16, 2009 0.8200 0.8200 0.8200 0.8200 26,000 +0.00(+0.00%)
Apr 15, 2009 0.8300 0.8600 0.8200 0.8200 4,500 +0.00(+0.00%)
Apr 14, 2009 0.8500 0.8500 0.8200 0.8200 56,920 +0.02(+2.50%)
Apr 13, 2009 0.8000 0.8000 0.8000 0.8000 3,600 +0.01(+1.27%)
Apr 09, 2009 0.8100 0.8700 0.7900 0.7900 64,850 -0.01(-1.25%)
Apr 08, 2009 0.8100 0.8100 0.8000 0.8000 17,300 +0.00(+0.00%)
Apr 07, 2009 0.8000 0.8000 0.7700 0.8000 27,200 +0.00(+0.00%)
Apr 06, 2009 0.7600 0.8000 0.7600 0.8000 34,400 +0.02(+2.56%)
Apr 03, 2009 0.7800 0.7800 0.7600 0.7800 102,387 -0.02(-2.50%)
Apr 02, 2009 0.7600 0.8300 0.8000 0.8000 77,132 +0.00(+0.00%)
Apr 01, 2009 0.7600 0.8000 0.7500 0.8000 145,810 +0.05(+6.67%)
Mar 31, 2009 0.7500 0.7500 0.7500 0.7500 750 -0.04(-5.06%)
Mar 30, 2009 0.7600 0.7900 0.7500 0.7900 16,500 +0.00(+0.00%)
Mar 26, 2009 0.7800 0.7900 0.7800 0.7900 38,200 +0.01(+1.28%)
Mar 25, 2009 0.7900 0.7900 0.7300 0.7800 9,901 +0.02(+2.63%)
Mar 24, 2009 0.7200 0.7600 0.7000 0.7600 38,900 +0.04(+5.56%)
Mar 23, 2009 0.7500 0.7500 0.7200 0.7200 25,400 -0.01(-1.37%)
Mar 20, 2009 0.6800 0.7500 0.6800 0.7300 69,050 +0.06(+8.96%)
Mar 19, 2009 0.6100 0.6700 0.6100 0.6700 44,500 +0.05(+8.06%)
Mar 18, 2009 0.6100 0.6200 0.6100 0.6200 7,450 -0.03(-4.62%)
Mar 16, 2009 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Mar 13, 2009 0.6100 0.6100 0.5900 0.6000 16,000 +0.00(+0.00%)
Mar 12, 2009 0.6400 0.6400 0.6000 0.6000 3,000 +0.01(+1.69%)
Mar 11, 2009 0.5900 0.5900 0 +0.00(+0.00%)
Mar 10, 2009 0.5800 0.6400 0.5500 0.5900 14,200 +0.00(+0.00%)
Mar 09, 2009 0.6000 0.6000 0.5900 0.5900 27,500 -0.09(-13.24%)
Mar 06, 2009 0.6500 0.6800 0.6500 0.6800 5,000 +0.08(+13.33%)
Mar 05, 2009 0.5500 0.6200 0.5500 0.6000 43,500 -0.01(-1.64%)
Mar 04, 2009 0.5500 0.6100 0.5500 0.6100 7,100 -0.02(-3.17%)
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.