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, 2010 1.380 1.380 1.380 0 +0.00(+0.00%)
May 28, 2010 1.370 1.380 1.370 1.380 30,200 +0.01(+0.73%)
May 27, 2010 1.330 1.370 1.330 1.370 62,600 +0.05(+3.79%)
May 26, 2010 1.340 1.350 1.320 1.320 38,700 -0.02(-1.49%)
May 25, 2010 1.300 1.380 1.290 1.340 50,450 +0.03(+2.29%)
May 21, 2010 1.280 1.360 1.280 1.310 41,950 +0.06(+4.80%)
May 20, 2010 1.450 1.420 1.230 1.250 66,300 -0.16(-11.35%)
May 19, 2010 1.490 1.490 1.410 1.410 31,520 -0.09(-6.00%)
May 18, 2010 1.520 1.520 1.500 1.500 111,700 -0.03(-1.96%)
May 17, 2010 1.480 1.540 1.420 1.530 20,600 +0.03(+2.00%)
May 14, 2010 1.500 1.550 1.500 1.500 23,608 +0.00(+0.00%)
May 13, 2010 1.500 1.500 1.500 1.500 15,191 +0.01(+0.67%)
May 12, 2010 1.490 1.500 1.440 1.490 50,700 -0.01(-0.67%)
May 11, 2010 1.450 1.500 1.470 1.500 40,300 +0.05(+3.45%)
May 10, 2010 1.430 1.450 1.440 1.450 14,700 +0.00(+0.00%)
May 07, 2010 1.460 1.460 1.400 1.450 7,075 -0.01(-0.68%)
May 06, 2010 1.480 1.500 1.460 1.460 30,278 -0.02(-1.35%)
May 05, 2010 1.480 1.480 1.450 1.480 12,250 +0.01(+0.68%)
May 04, 2010 1.490 1.490 1.420 1.470 40,000 +0.00(+0.00%)
May 03, 2010 1.480 1.500 1.470 1.470 46,000 -0.03(-2.00%)
Apr 30, 2010 1.500 1.500 1.450 1.500 27,700 +0.01(+0.67%)
Apr 29, 2010 1.500 1.500 1.490 1.490 5,400 -0.01(-0.67%)
Apr 28, 2010 1.470 1.500 1.450 1.500 25,400 +0.03(+2.04%)
Apr 27, 2010 1.540 1.540 1.470 1.470 85,425 -0.07(-4.55%)
Apr 26, 2010 1.570 1.570 1.500 1.540 141,431 +0.00(+0.00%)
Apr 23, 2010 1.490 1.550 1.490 1.540 306,092 +0.09(+6.21%)
Apr 22, 2010 1.410 1.450 1.410 1.450 60,650 +0.02(+1.40%)
Apr 21, 2010 1.430 1.430 1.430 1.430 500 +0.00(+0.00%)
Apr 20, 2010 1.350 1.430 1.350 1.430 3,000 +0.09(+6.72%)
Apr 19, 2010 1.390 1.400 1.340 1.340 35,650 -0.07(-4.96%)
Apr 16, 2010 1.430 1.440 1.390 1.410 31,558 -0.04(-2.76%)
Apr 15, 2010 1.420 1.450 1.420 1.450 14,830 +0.00(+0.00%)
Apr 14, 2010 1.450 1.450 1.450 1.450 2,000 +0.01(+0.69%)
Apr 13, 2010 1.400 1.440 1.400 1.440 4,900 -0.01(-0.69%)
Apr 12, 2010 1.400 1.450 1.400 1.450 54,300 +0.05(+3.57%)
Apr 09, 2010 1.440 1.440 1.400 1.400 35,162 -0.05(-3.45%)
Apr 08, 2010 1.450 1.450 1.410 1.450 16,000 +0.00(+0.00%)
Apr 07, 2010 1.440 1.450 1.440 1.450 96,000 +0.01(+0.69%)
Apr 06, 2010 1.430 1.450 1.430 1.440 56,500 +0.00(+0.00%)
Apr 05, 2010 1.420 1.440 1.400 1.440 145,500 +0.02(+1.41%)
Apr 01, 2010 1.420 1.420 1.420 0 +0.02(+1.43%)
Mar 31, 2010 1.400 1.400 1.400 1.400 21,100 +0.03(+2.19%)
Mar 30, 2010 1.380 1.380 1.370 1.370 26,070 -0.01(-0.72%)
Mar 29, 2010 1.390 1.390 1.380 1.380 8,000 -0.07(-4.83%)
Mar 26, 2010 1.420 1.450 1.370 1.450 53,200 +0.02(+1.40%)
Mar 25, 2010 1.400 1.430 1.370 1.430 8,100 +0.03(+2.14%)
Mar 24, 2010 1.410 1.410 1.370 1.400 73,700 +0.04(+2.94%)
Mar 23, 2010 1.370 1.470 1.360 1.360 100,900 +0.01(+0.74%)
Mar 22, 2010 1.440 1.440 1.350 1.350 62,008 -0.10(-6.90%)
Mar 19, 2010 1.500 1.500 1.350 1.450 51,910 -0.01(-0.68%)
Mar 18, 2010 1.350 1.550 1.350 1.460 237,700 +0.09(+6.57%)
Mar 17, 2010 1.330 1.370 1.330 1.370 38,900 +0.04(+3.01%)
Mar 16, 2010 1.370 1.370 1.330 1.330 32,150 -0.04(-2.92%)
Mar 15, 2010 1.370 1.370 1.350 1.370 86,118 +0.00(+0.00%)
Mar 12, 2010 1.300 1.370 1.300 1.370 141,400 +0.08(+6.20%)
Mar 11, 2010 1.280 1.290 1.260 1.290 44,150 +0.00(+0.00%)
Mar 10, 2010 1.280 1.290 1.280 1.290 43,500 +0.06(+4.88%)
Mar 09, 2010 1.250 1.250 1.230 1.230 4,000 +0.01(+0.82%)
Mar 08, 2010 1.230 1.260 1.220 1.220 27,538 -0.02(-1.61%)
Mar 05, 2010 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 04, 2010 1.200 1.240 1.200 1.240 7,700 +0.04(+3.33%)
Mar 03, 2010 1.180 1.200 1.180 1.200 13,000 -0.01(-0.83%)
Mar 02, 2010 1.200 1.240 1.200 1.210 30,750 +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.