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, 2013 1.350 1.350 1.290 1.330 52,690 -0.02(-1.48%)
May 30, 2013 1.420 1.430 1.340 1.350 492,207 +0.05(+3.85%)
May 29, 2013 1.250 1.360 1.240 1.300 602,286 +0.13(+11.11%)
May 28, 2013 1.200 1.200 1.170 1.170 77,181 +0.06(+5.41%)
May 27, 2013 1.150 1.190 1.110 1.110 36,836 -0.04(-3.48%)
May 24, 2013 1.170 1.180 1.150 1.150 39,629 -0.03(-2.54%)
May 23, 2013 1.130 1.180 1.130 1.180 47,405 +0.06(+5.36%)
May 22, 2013 1.130 1.160 1.110 1.120 168,069 +0.03(+2.75%)
May 21, 2013 1.150 1.150 1.090 1.090 408,521 -0.03(-2.68%)
May 17, 2013 1.120 1.120 1.120 0 +0.03(+2.75%)
May 16, 2013 1.070 1.100 1.070 1.090 106,336 -0.01(-0.91%)
May 15, 2013 1.110 1.110 1.040 1.100 166,808 +0.00(+0.00%)
May 13, 2013 1.100 1.110 1.090 1.100 24,670 +0.01(+0.92%)
May 10, 2013 1.120 1.120 1.070 1.090 278,520 -0.07(-6.03%)
May 09, 2013 1.170 1.170 1.090 1.160 30,100 +0.00(+0.00%)
May 08, 2013 1.130 1.160 1.090 1.160 28,137 -0.01(-0.85%)
May 07, 2013 1.150 1.170 1.140 1.170 8,000 +0.02(+1.74%)
May 06, 2013 1.150 1.150 1.140 1.150 6,373 -0.01(-0.86%)
May 03, 2013 1.170 1.170 1.160 1.160 1,810 -0.03(-2.52%)
May 02, 2013 1.190 1.190 1.190 0 +0.00(+0.00%)
May 01, 2013 1.180 1.190 1.150 1.190 2,540 +0.00(+0.00%)
Apr 30, 2013 1.180 1.200 1.120 1.190 20,727 -0.01(-0.83%)
Apr 29, 2013 1.220 1.220 1.200 1.200 4,800 -0.03(-2.44%)
Apr 26, 2013 1.240 1.240 1.180 1.230 15,100 +0.02(+1.65%)
Apr 25, 2013 1.160 1.230 1.160 1.210 25,150 +0.06(+5.22%)
Apr 24, 2013 1.180 1.190 1.140 1.150 48,820 +0.02(+1.77%)
Apr 23, 2013 1.050 1.150 1.050 1.130 49,741 +0.07(+6.60%)
Apr 22, 2013 1.050 1.060 1.050 1.060 59,500 +0.02(+1.92%)
Apr 19, 2013 1.020 1.040 1.000 1.040 54,200 +0.08(+8.33%)
Apr 18, 2013 0.9200 0.9600 0.9200 0.9600 9,700 +0.05(+5.49%)
Apr 17, 2013 1.060 1.070 0.9100 0.9100 70,766 -0.19(-17.27%)
Apr 16, 2013 1.020 1.100 1.020 1.100 17,370 +0.10(+10.00%)
Apr 15, 2013 1.060 1.060 0.9400 1.000 87,475 -0.06(-5.66%)
Apr 12, 2013 1.190 1.190 1.040 1.060 88,911 -0.14(-11.67%)
Apr 11, 2013 1.160 1.200 1.160 1.200 39,900 +0.06(+5.26%)
Apr 10, 2013 1.170 1.180 1.130 1.140 43,900 -0.05(-4.20%)
Apr 09, 2013 1.130 1.190 1.130 1.190 33,500 +0.07(+6.25%)
Apr 08, 2013 1.140 1.140 1.120 1.120 13,200 +0.02(+1.82%)
Apr 05, 2013 1.060 1.100 1.050 1.100 29,848 +0.06(+5.77%)
Apr 04, 2013 1.040 1.040 1.040 1.040 15,800 +0.00(+0.00%)
Apr 03, 2013 1.080 1.100 1.030 1.040 86,280 -0.01(-0.95%)
Apr 02, 2013 1.130 1.130 1.050 1.050 242,900 -0.10(-8.70%)
Apr 01, 2013 1.120 1.150 1.120 1.150 21,676 +0.03(+2.68%)
Mar 28, 2013 1.120 1.120 1.120 0 +0.00(+0.00%)
Mar 27, 2013 1.150 1.150 1.110 1.120 21,325 -0.04(-3.45%)
Mar 26, 2013 1.100 1.160 1.090 1.160 13,744 +0.04(+3.57%)
Mar 25, 2013 1.130 1.130 1.100 1.120 57,175 -0.01(-0.88%)
Mar 22, 2013 1.080 1.150 1.080 1.130 72,000 +0.06(+5.61%)
Mar 21, 2013 1.130 1.130 1.070 1.070 241,600 -0.03(-2.73%)
Mar 20, 2013 1.130 1.130 1.100 1.100 27,850 -0.03(-2.65%)
Mar 19, 2013 1.130 1.130 1.130 1.130 300 +0.01(+0.89%)
Mar 18, 2013 1.190 1.200 1.120 1.120 14,500 +0.02(+1.82%)
Mar 15, 2013 1.170 1.170 1.100 1.100 138,980 -0.10(-8.33%)
Mar 14, 2013 1.180 1.200 1.180 1.200 2,350 +0.01(+0.84%)
Mar 13, 2013 1.180 1.190 1.180 1.190 2,400 +0.00(+0.00%)
Mar 12, 2013 1.200 1.200 1.190 1.190 22,346 +0.01(+0.85%)
Mar 11, 2013 1.240 1.240 1.180 1.180 4,950 -0.02(-1.67%)
Mar 08, 2013 1.170 1.200 1.160 1.200 29,000 +0.00(+0.00%)
Mar 07, 2013 1.200 1.200 1.170 1.200 35,133 +0.03(+2.56%)
Mar 06, 2013 1.150 1.170 1.150 1.170 20,850 +0.02(+1.74%)
Mar 05, 2013 1.150 1.170 1.150 1.150 39,600 -0.01(-0.86%)
Mar 04, 2013 1.180 1.190 1.130 1.160 4,625 -0.07(-5.69%)
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.