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, 2014 1.800 1.930 1.710 1.910 301,410 +0.08(+4.37%)
May 29, 2014 1.790 1.850 1.790 1.830 28,259 +0.01(+0.55%)
May 28, 2014 1.800 1.820 1.770 1.820 330,735 +0.00(+0.00%)
May 27, 2014 1.840 1.850 1.800 1.820 59,623 -0.06(-3.19%)
May 23, 2014 1.880 1.880 1.880 0 +0.01(+0.53%)
May 22, 2014 1.870 1.870 1.870 1.870 1,750 +0.02(+1.08%)
May 21, 2014 1.830 1.860 1.830 1.850 60,787 +0.03(+1.65%)
May 20, 2014 1.830 1.830 1.800 1.820 30,525 -0.04(-2.15%)
May 16, 2014 1.860 1.860 1.860 1.860 0 +0.01(+0.54%)
May 15, 2014 1.840 1.850 1.810 1.850 168,856 -0.02(-1.07%)
May 14, 2014 1.830 1.880 1.830 1.870 137,792 +0.01(+0.54%)
May 13, 2014 1.900 1.900 1.840 1.860 51,400 -0.04(-2.11%)
May 12, 2014 1.860 1.920 1.840 1.900 104,245 +0.02(+1.06%)
May 09, 2014 1.930 1.930 1.880 1.880 202,790 -0.03(-1.57%)
May 08, 2014 1.850 1.910 1.850 1.910 46,650 +0.06(+3.24%)
May 07, 2014 1.930 1.950 1.800 1.850 391,015 -0.10(-5.13%)
May 06, 2014 1.990 1.990 1.930 1.950 43,968 -0.02(-1.02%)
May 05, 2014 1.960 1.970 1.950 1.970 26,090 +0.02(+1.03%)
May 02, 2014 1.930 1.960 1.920 1.950 126,125 +0.02(+1.04%)
May 01, 2014 1.910 1.960 1.910 1.930 59,148 +0.00(+0.00%)
Apr 30, 2014 1.910 1.930 1.890 1.930 54,856 +0.01(+0.52%)
Apr 29, 2014 1.900 1.920 1.890 1.920 13,150 +0.02(+1.05%)
Apr 28, 2014 1.890 1.930 1.890 1.900 132,779 +0.01(+0.53%)
Apr 25, 2014 1.860 1.930 1.860 1.890 110,000 +0.04(+2.16%)
Apr 24, 2014 1.820 1.850 1.790 1.850 98,324 +0.03(+1.65%)
Apr 23, 2014 1.820 1.840 1.810 1.820 204,850 +0.00(+0.00%)
Apr 22, 2014 1.820 1.850 1.810 1.820 131,201 +0.00(+0.00%)
Apr 21, 2014 1.860 1.870 1.800 1.820 206,730 -0.04(-2.15%)
Apr 17, 2014 1.860 1.860 1.860 0 +0.00(+0.00%)
Apr 16, 2014 1.860 1.880 1.850 1.860 7,850 -0.01(-0.53%)
Apr 15, 2014 1.880 1.900 1.820 1.870 47,900 -0.06(-3.11%)
Apr 14, 2014 1.940 1.950 1.900 1.930 19,800 +0.03(+1.58%)
Apr 11, 2014 1.920 1.940 1.900 1.900 18,150 -0.01(-0.52%)
Apr 10, 2014 1.960 1.970 1.910 1.910 19,090 -0.04(-2.05%)
Apr 09, 2014 1.940 1.950 1.920 1.950 24,807 -0.02(-1.02%)
Apr 08, 2014 1.980 1.980 1.930 1.970 11,680 +0.01(+0.51%)
Apr 07, 2014 1.950 1.970 1.890 1.960 55,668 -0.01(-0.51%)
Apr 04, 2014 1.950 1.990 1.940 1.970 106,499 +0.03(+1.55%)
Apr 03, 2014 1.940 1.960 1.940 1.940 67,216 -0.02(-1.02%)
Apr 02, 2014 1.940 1.970 1.920 1.960 123,489 +0.03(+1.55%)
Apr 01, 2014 1.920 1.930 1.850 1.930 117,804 +0.01(+0.52%)
Mar 31, 2014 1.900 1.920 1.890 1.920 252,855 +0.04(+2.13%)
Mar 28, 2014 1.820 1.910 1.810 1.880 77,035 +0.05(+2.73%)
Mar 27, 2014 1.890 1.900 1.780 1.830 214,569 -0.05(-2.66%)
Mar 26, 2014 1.920 1.950 1.880 1.880 83,143 -0.06(-3.09%)
Mar 25, 2014 1.950 1.970 1.920 1.940 305,605 -0.01(-0.51%)
Mar 24, 2014 1.980 1.980 1.950 1.950 199,452 -0.05(-2.50%)
Mar 21, 2014 2.000 2.000 1.980 2.000 86,748 -0.04(-1.96%)
Mar 20, 2014 1.980 2.040 1.980 2.040 92,389 +0.04(+2.00%)
Mar 19, 2014 2.070 2.110 1.970 2.000 400,305 -0.07(-3.38%)
Mar 18, 2014 2.060 2.070 1.970 2.070 43,341 +0.01(+0.49%)
Mar 17, 2014 2.110 2.110 2.050 2.060 31,988 -0.03(-1.44%)
Mar 14, 2014 2.100 2.150 2.050 2.090 110,722 +0.00(+0.00%)
Mar 13, 2014 2.090 2.120 2.050 2.090 54,155 +0.02(+0.97%)
Mar 12, 2014 2.110 2.110 2.070 2.070 40,082 -0.03(-1.43%)
Mar 11, 2014 2.110 2.140 2.040 2.100 279,937 -0.02(-0.94%)
Mar 10, 2014 2.160 2.160 2.100 2.120 27,001 -0.02(-0.93%)
Mar 07, 2014 2.170 2.190 2.120 2.140 25,742 -0.06(-2.73%)
Mar 06, 2014 2.140 2.220 2.110 2.200 186,831 +0.10(+4.76%)
Mar 05, 2014 2.130 2.130 2.010 2.100 115,194 +0.01(+0.48%)
Mar 04, 2014 2.080 2.250 2.050 2.090 370,914 -0.03(-1.42%)
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.