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, 2012 1.850 1.850 1.820 1.820 6,190 -0.03(-1.62%)
May 30, 2012 1.840 1.850 1.810 1.850 3,225 +0.00(+0.00%)
May 29, 2012 1.850 1.850 1.850 1.850 174,050 +0.02(+1.09%)
May 28, 2012 1.810 1.850 1.790 1.830 30,500 -0.01(-0.54%)
May 25, 2012 1.850 1.850 1.670 1.840 27,200 +0.01(+0.55%)
May 24, 2012 1.820 1.860 1.800 1.830 49,200 -0.01(-0.54%)
May 23, 2012 1.820 1.840 1.710 1.840 48,200 +0.00(+0.00%)
May 22, 2012 1.860 1.860 1.790 1.840 26,642 -0.02(-1.08%)
May 18, 2012 1.860 1.860 1.860 0 +0.01(+0.54%)
May 17, 2012 1.800 1.850 1.790 1.850 221,600 +0.05(+2.78%)
May 16, 2012 1.780 1.820 1.710 1.800 7,300 +0.01(+0.56%)
May 15, 2012 1.840 1.850 1.790 1.790 16,960 -0.03(-1.65%)
May 14, 2012 1.850 1.850 1.800 1.820 58,850 -0.03(-1.62%)
May 11, 2012 1.850 1.850 1.850 1.850 1,000 -0.01(-0.54%)
May 10, 2012 1.880 1.880 1.860 1.860 1,717 +0.01(+0.54%)
May 09, 2012 1.820 1.880 1.790 1.850 21,070 +0.03(+1.65%)
May 08, 2012 1.820 1.870 1.780 1.820 56,500 +0.00(+0.00%)
May 07, 2012 1.820 1.850 1.780 1.820 12,200 +0.00(+0.00%)
May 04, 2012 1.820 1.860 1.820 1.820 15,032 +0.00(+0.00%)
May 03, 2012 1.900 1.900 1.800 1.820 18,650 -0.07(-3.70%)
May 02, 2012 1.900 1.920 1.890 1.890 17,400 -0.01(-0.53%)
May 01, 2012 1.920 1.930 1.900 1.900 64,850 -0.03(-1.55%)
Apr 30, 2012 1.930 1.930 1.920 1.930 25,050 -0.02(-1.03%)
Apr 27, 2012 1.930 1.950 1.930 1.950 13,100 +0.03(+1.56%)
Apr 26, 2012 1.900 1.930 1.900 1.920 32,900 +0.02(+1.05%)
Apr 25, 2012 1.900 1.910 1.890 1.900 23,800 +0.00(+0.00%)
Apr 24, 2012 1.900 1.910 1.900 1.900 1,200 +0.00(+0.00%)
Apr 23, 2012 1.900 1.930 1.890 1.900 5,550 +0.00(+0.00%)
Apr 20, 2012 1.900 1.940 1.900 1.900 9,600 +0.02(+1.06%)
Apr 19, 2012 1.960 1.990 1.880 1.880 42,530 -0.11(-5.53%)
Apr 18, 2012 1.990 1.990 1.960 1.990 17,102 -0.01(-0.50%)
Apr 17, 2012 2.000 2.010 2.000 2.000 61,300 -0.06(-2.91%)
Apr 16, 2012 2.010 2.060 2.000 2.060 2,300 +0.03(+1.48%)
Apr 13, 2012 2.030 2.060 1.990 2.030 511,850 -0.02(-0.98%)
Apr 12, 2012 2.060 2.060 2.050 2.050 21,600 -0.03(-1.44%)
Apr 11, 2012 2.020 2.080 1.970 2.080 15,150 +0.05(+2.46%)
Apr 10, 2012 2.040 2.040 1.950 2.030 80,236 -0.02(-0.98%)
Apr 09, 2012 2.110 2.110 2.020 2.050 59,100 -0.02(-0.97%)
Apr 05, 2012 2.130 2.130 2.070 2.070 13,000 -0.06(-2.82%)
Apr 04, 2012 2.210 2.210 2.110 2.130 22,190 -0.08(-3.62%)
Apr 03, 2012 2.270 2.270 2.120 2.210 926,364 -0.05(-2.21%)
Apr 02, 2012 2.260 2.320 2.260 2.260 12,563 -0.05(-2.16%)
Mar 30, 2012 2.250 2.310 2.230 2.310 74,559 +0.08(+3.59%)
Mar 29, 2012 2.270 2.330 2.230 2.230 60,483 -0.11(-4.70%)
Mar 28, 2012 2.320 2.380 2.210 2.340 75,617 +0.04(+1.74%)
Mar 27, 2012 2.360 2.360 2.300 2.300 23,200 -0.07(-2.95%)
Mar 26, 2012 2.320 2.390 2.320 2.370 13,300 +0.05(+2.16%)
Mar 23, 2012 2.320 2.350 2.300 2.320 262,400 +0.00(+0.00%)
Mar 22, 2012 2.300 2.390 2.300 2.320 96,485 -0.01(-0.43%)
Mar 21, 2012 2.320 2.370 2.320 2.330 2,650 +0.04(+1.75%)
Mar 20, 2012 2.290 2.290 2.290 0 +0.00(+0.00%)
Mar 19, 2012 2.320 2.350 2.290 2.290 38,255 -0.08(-3.38%)
Mar 16, 2012 2.370 2.370 2.330 2.370 9,325 -0.01(-0.42%)
Mar 15, 2012 2.380 2.380 2.330 2.380 6,080 +0.06(+2.59%)
Mar 14, 2012 2.380 2.380 2.300 2.320 12,880 -0.03(-1.28%)
Mar 13, 2012 2.360 2.420 2.350 2.350 21,700 -0.01(-0.42%)
Mar 12, 2012 2.410 2.410 2.360 2.360 2,156 -0.08(-3.28%)
Mar 09, 2012 2.430 2.440 2.380 2.440 37,750 +0.08(+3.39%)
Mar 08, 2012 2.300 2.370 2.290 2.360 23,349 +0.07(+3.06%)
Mar 07, 2012 2.290 2.290 2.230 2.290 13,750 +0.02(+0.88%)
Mar 06, 2012 2.220 2.270 2.210 2.270 25,100 -0.01(-0.44%)
Mar 05, 2012 2.270 2.280 2.230 2.280 25,133 +0.02(+0.88%)
Mar 02, 2012 2.280 2.280 2.060 2.260 1,158,650 +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.