Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondex Mines Ltd (NY: KLDX )

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, 2018 2.460 2.475 2.410 2.410 2,222,565 -0.06(-2.43%)
May 30, 2018 2.460 2.500 2.460 2.470 993,136 +0.01(+0.41%)
May 29, 2018 2.520 2.530 2.450 2.460 1,824,154 -0.05(-1.99%)
May 25, 2018 2.510 2.510 2.510 0 +0.01(+0.40%)
May 24, 2018 2.510 2.530 2.485 2.500 363,227 -0.02(-0.79%)
May 23, 2018 2.480 2.520 2.480 2.520 510,643 +0.02(+0.80%)
May 22, 2018 2.520 2.547 2.490 2.500 1,116,529 -0.02(-0.79%)
May 21, 2018 2.470 2.540 2.460 2.520 809,011 +0.05(+2.02%)
May 18, 2018 2.500 2.520 2.450 2.470 1,523,840 -0.01(-0.40%)
May 17, 2018 2.460 2.515 2.450 2.480 1,786,868 +0.02(+0.81%)
May 16, 2018 2.440 2.470 2.440 2.460 758,458 +0.01(+0.41%)
May 15, 2018 2.450 2.480 2.430 2.450 1,829,613 -0.01(-0.41%)
May 14, 2018 2.470 2.520 2.455 2.460 980,891 -0.01(-0.40%)
May 11, 2018 2.480 2.520 2.460 2.470 445,300 -0.01(-0.40%)
May 10, 2018 2.470 2.560 2.460 2.480 1,377,102 +0.00(+0.00%)
May 09, 2018 2.480 2.510 2.460 2.480 694,764 -0.01(-0.40%)
May 08, 2018 2.470 2.490 2.433 2.490 713,957 +0.01(+0.40%)
May 07, 2018 2.450 2.490 2.450 2.480 674,225 +0.01(+0.40%)
May 04, 2018 2.420 2.490 2.400 2.470 959,758 +0.02(+0.82%)
May 03, 2018 2.440 2.470 2.420 2.450 611,346 +0.02(+0.82%)
May 02, 2018 2.430 2.485 2.425 2.430 1,651,766 -0.02(-0.82%)
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.