Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kirkland Lake Discoveries Corp
(TSV:
WAR
)
N/A
UNCHANGED
Last Price
Updated: 10:02 AM EST, Feb 14, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.1650
0.1650
0.1650
0
+0.02(+10.00%)
Apr 27, 2018
0.1500
0.1500
0.1500
0.1500
1,000
+0.01(+7.14%)
Apr 23, 2018
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Apr 20, 2018
0.1400
0.1400
0.1250
0.1400
106,500
+0.00(+0.00%)
Apr 19, 2018
0.1500
0.1500
0.1400
0.1400
57,650
-0.00(-3.45%)
Apr 18, 2018
0.1450
0.1450
0.1300
0.1450
63,000
-0.01(-3.33%)
Apr 17, 2018
0.1350
0.1500
0.1250
0.1500
229,000
+0.01(+11.11%)
Apr 16, 2018
0.1450
0.1450
0.1350
0.1350
187,750
-0.01(-6.90%)
Apr 13, 2018
0.1600
0.1600
0.1450
0.1450
141,000
-0.02(-9.38%)
Apr 12, 2018
0.1600
0.1600
0.1600
0.1600
10,000
+0.00(+0.00%)
Apr 11, 2018
0.1600
0.1600
0.1600
0.1600
5,000
+0.01(+3.23%)
Apr 06, 2018
0.1550
0.1550
0.1550
0
-0.01(-6.06%)
Apr 05, 2018
0.1550
0.1650
0.1550
0.1650
44,606
+0.01(+6.45%)
Apr 04, 2018
0.1750
0.1750
0.1550
0.1550
306,000
-0.02(-11.43%)
Apr 03, 2018
0.2000
0.2000
0.1750
0.1750
212,000
-0.03(-12.50%)
Apr 02, 2018
0.1700
0.2000
0.1700
0.2000
291,010
+0.03(+17.65%)
Mar 29, 2018
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Mar 28, 2018
0.1700
0.1800
0.1650
0.1650
62,000
-0.01(-2.94%)
Mar 27, 2018
0.1700
0.1700
0.1700
0.1700
5,000
-0.00(-2.86%)
Mar 23, 2018
0.1750
0.1750
0.1750
0
+0.01(+6.06%)
Mar 22, 2018
0.1650
0.1650
0.1550
0.1650
160,500
+0.00(+0.00%)
Mar 21, 2018
0.1600
0.1650
0.1500
0.1650
333,500
-0.01(-2.94%)
Mar 20, 2018
0.1700
0.1700
0.1650
0.1700
194,500
-0.00(-2.86%)
Mar 15, 2018
0.1750
0.1750
0.1750
8
-0.01(-2.78%)
Mar 14, 2018
0.1700
0.1850
0.1700
0.1800
99,000
+0.01(+9.09%)
Mar 13, 2018
0.1650
0.1700
0.1650
0.1650
63,000
-0.01(-2.94%)
Mar 12, 2018
0.1700
0.1700
0.1700
0.1700
10,000
+0.00(+0.00%)
Mar 09, 2018
0.1700
0.1700
0.1600
0.1700
127,000
-0.00(-2.86%)
Mar 08, 2018
0.1900
0.1900
0.1750
0.1750
105,500
-0.01(-2.78%)
Mar 07, 2018
0.1750
0.1850
0.1750
0.1800
198,900
-0.01(-2.70%)
Mar 06, 2018
0.1750
0.1900
0.1750
0.1850
64,677
+0.01(+5.71%)
Mar 05, 2018
0.1800
0.1800
0.1750
0.1750
8,450
-0.01(-5.41%)
Mar 02, 2018
0.1800
0.1850
0.1700
0.1850
77,000
+0.01(+2.78%)
Mar 01, 2018
0.1800
0.1950
0.1800
0.1800
22,000
+0.00(+0.00%)
Feb 28, 2018
0.1850
0.1850
0.1800
0.1800
20,000
+0.00(+0.00%)
Feb 27, 2018
0.1900
0.1900
0.1800
0.1800
76,500
+0.00(+0.00%)
Feb 26, 2018
0.1850
0.1950
0.1800
0.1800
29,400
-0.02(-7.69%)
Feb 23, 2018
0.1850
0.1950
0.1800
0.1950
40,000
+0.01(+2.63%)
Feb 22, 2018
0.2100
0.2100
0.1850
0.1900
197,480
-0.02(-9.52%)
Feb 21, 2018
0.1800
0.2150
0.1800
0.2100
436,500
+0.04(+23.53%)
Feb 20, 2018
0.1550
0.1750
0.1550
0.1700
220,950
+0.03(+21.43%)
Feb 15, 2018
0.1400
0.1400
0.1400
0
-0.01(-6.67%)
Feb 14, 2018
0.1600
0.1600
0.1500
0.1500
8,000
-0.02(-11.76%)
Feb 13, 2018
0.1700
0.1700
0.1700
0.1700
27,000
+0.01(+3.03%)
Feb 12, 2018
0.1450
0.1700
0.1050
0.1650
194,500
-0.01(-8.33%)
Feb 09, 2018
0.1750
0.1850
0.1550
0.1800
357,640
+0.01(+5.88%)
Feb 08, 2018
0.1500
0.1750
0.1300
0.1700
502,500
+0.03(+21.43%)
Feb 07, 2018
0.1550
0.1550
0.1400
0.1400
17,000
-0.01(-9.68%)
Feb 06, 2018
0.1400
0.1650
0.1400
0.1550
51,500
+0.02(+19.23%)
Feb 05, 2018
0.1300
0.1300
0.1050
0.1300
79,909
+0.04(+44.44%)
Feb 02, 2018
0.1300
0.1300
0.0900
0.0900
2,380
-0.03(-25.00%)
Feb 01, 2018
0.1150
0.1200
0.1150
0.1200
88,000
+0.00(+4.35%)
Jan 31, 2018
0.1150
0.1150
0.1000
0.1150
15,700
+0.00(+0.00%)
Jan 30, 2018
0.1050
0.1150
0.1050
0.1150
67,000
+0.03(+27.78%)
Jan 26, 2018
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Jan 25, 2018
0.0950
0.0950
0.0800
0.0800
59,180
-0.02(-20.00%)
Jan 24, 2018
0.0950
0.1000
0.0950
0.1000
16,000
+0.01(+5.26%)
Jan 23, 2018
0.0950
0.0950
0.0950
0.0950
7,000
+0.01(+11.76%)
Jan 18, 2018
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Jan 17, 2018
0.0850
0.1000
0.0850
0.0900
85,500
+0.00(+0.00%)
Jan 16, 2018
0.0900
0.0900
0.0900
0.0900
20,000
+0.00(+0.00%)
Jan 15, 2018
0.1000
0.1000
0.0900
0.0900
51,000
+0.00(+0.00%)
Jan 12, 2018
0.1000
0.1000
0.0900
0.0900
131,111
-0.01(-14.29%)
Jan 11, 2018
0.1050
0.1050
0.1050
0.1050
6,663
+0.00(+5.00%)
Jan 10, 2018
0.1000
0.1150
0.0800
0.1000
398,050
+0.00(+0.00%)
Jan 02, 2018
0.1000
0.1000
0.1000
0
+0.02(+25.00%)
Dec 29, 2017
0.0800
0.0800
0.0800
0
+0.01(+23.08%)
Dec 22, 2017
0.0650
0.0650
0.0650
5
-0.01(-18.75%)
Dec 21, 2017
0.0800
0.0850
0.0800
0.0800
51,950
+0.01(+6.67%)
Dec 20, 2017
0.0700
0.0750
0.0700
0.0750
29,000
+0.00(+0.00%)
Dec 19, 2017
0.0700
0.0750
0.0700
0.0750
20,500
+0.00(+7.14%)
Dec 18, 2017
0.0700
0.0700
0.0700
0.0700
20,250
-0.00(-6.67%)
Dec 15, 2017
0.0500
0.0750
0.0500
0.0750
228,494
+0.02(+50.00%)
Dec 14, 2017
0.0500
0.0500
0.0500
0.0500
4,000
+0.00(+0.00%)
Dec 07, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Dec 06, 2017
0.0450
0.0500
0.0450
0.0500
71,050
+0.00(+0.00%)
Dec 04, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Nov 30, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Nov 29, 2017
0.0500
0.0500
0.0500
0.0500
53,000
+0.01(+11.11%)
Nov 28, 2017
0.0450
0.0450
0.0450
0.0450
6,000
+0.00(+0.00%)
Nov 27, 2017
0.0450
0.0450
0.0450
0.0450
149,000
+0.00(+0.00%)
Nov 24, 2017
0.0450
0.0450
0.0450
0.0450
30,250
-0.01(-10.00%)
Nov 22, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Nov 21, 2017
0.0500
0.0500
0.0500
0.0500
43,000
+0.00(+0.00%)
Nov 20, 2017
0.0550
0.0550
0.0500
0.0500
52,500
+0.00(+0.00%)
Nov 17, 2017
0.0500
0.0500
0.0500
0.0500
297,500
+0.01(+11.11%)
Nov 15, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Nov 14, 2017
0.0450
0.0450
0.0450
0.0450
74,008
+0.00(+0.00%)
Nov 10, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Nov 07, 2017
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Nov 01, 2017
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Oct 31, 2017
0.0500
0.0550
0.0500
0.0550
110,000
+0.00(+10.00%)
Oct 30, 2017
0.0500
0.0500
0.0500
0.0500
90,000
+0.00(+0.00%)
Oct 27, 2017
0.0500
0.0500
0.0500
0.0500
124,000
+0.00(+0.00%)
Oct 26, 2017
0.0500
0.0500
0.0500
0.0500
64,000
+0.00(+0.00%)
Oct 19, 2017
0.0500
0.0500
0.0500
1
+0.00(+0.00%)
Oct 17, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Oct 12, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Oct 11, 2017
0.0550
0.0550
0.0500
0.0500
105,390
-0.00(-9.09%)
Oct 10, 2017
0.0550
0.0550
0.0550
0.0550
65,000
-0.00(-8.33%)
Oct 06, 2017
0.0550
0.0600
0.0550
0.0600
40,000
+0.00(+9.09%)
Oct 05, 2017
0.0550
0.0550
0.0500
0.0550
125,511
+0.00(+0.00%)
Oct 03, 2017
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Sep 29, 2017
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Sep 28, 2017
0.0550
0.0550
0.0550
0.0550
44,125
-0.00(-8.33%)
Sep 27, 2017
0.0650
0.0650
0.0550
0.0600
431,801
-0.01(-14.29%)
Sep 26, 2017
0.0650
0.0700
0.0650
0.0700
52,000
+0.02(+27.27%)
Sep 25, 2017
0.0550
0.0600
0.0550
0.0550
183,000
-0.00(-8.33%)
Sep 22, 2017
0.0600
0.0600
0.0600
0.0600
5,000
+0.01(+20.00%)
Sep 21, 2017
0.0550
0.0550
0.0500
0.0500
55,083
-0.01(-16.67%)
Sep 20, 2017
0.0550
0.0600
0.0550
0.0600
61,000
+0.00(+0.00%)
Sep 19, 2017
0.0600
0.0600
0.0550
0.0600
249,000
-0.01(-14.29%)
Sep 18, 2017
0.0700
0.0700
0.0550
0.0700
196,008
+0.00(+0.00%)
Sep 15, 2017
0.0400
0.0800
0.0400
0.0700
866,350
+0.04(+100.00%)
Sep 14, 2017
0.0350
0.0350
0.0350
0.0350
30,000
-0.00(-12.50%)
Sep 12, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Sep 11, 2017
0.0400
0.0400
0.0400
0.0400
115,000
+0.00(+0.00%)
Sep 08, 2017
0.0400
0.0400
0.0400
0.0400
315,000
+0.00(+0.00%)
Sep 01, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 30, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 28, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Aug 24, 2017
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Aug 22, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 21, 2017
0.0400
0.0400
0.0400
0.0400
26,000
+0.00(+0.00%)
Aug 11, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Aug 09, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Aug 01, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jul 28, 2017
0.0500
0.0500
0.0500
5
+0.01(+11.11%)
Jul 25, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jul 21, 2017
0.0450
0.0450
0.0450
435
+0.00(+0.00%)
Jul 18, 2017
0.0450
0.0450
0.0450
66
+0.00(+0.00%)
Jul 17, 2017
0.0450
0.0450
0.0400
0.0450
355,139
-0.01(-18.18%)
Jul 12, 2017
0.0550
0.0550
0.0550
0
+0.01(+22.22%)
Jul 07, 2017
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jul 04, 2017
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jul 03, 2017
0.0450
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jun 23, 2017
0.0450
0.0450
0.0450
68
-0.01(-10.00%)
Jun 16, 2017
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jun 15, 2017
0.0450
0.0450
0.0450
0.0450
35,000
-0.01(-10.00%)
Jun 13, 2017
0.0500
0.0500
0.0500
933
+0.01(+11.11%)
Jun 12, 2017
0.0450
0.0450
0.0450
0.0450
15,000
+0.00(+0.00%)
Jun 07, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jun 06, 2017
0.0450
0.0450
0.0450
0.0450
80,000
+0.00(+0.00%)
Jun 05, 2017
0.0450
0.0450
0.0450
0.0450
113,840
-0.01(-10.00%)
May 26, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 25, 2017
0.0500
0.0500
0.0500
0.0500
60,600
+0.00(+0.00%)
May 24, 2017
0.0500
0.0500
0.0500
0.0500
58,000
+0.00(+0.00%)
May 23, 2017
0.0500
0.0500
0.0500
0.0500
27,000
+0.01(+11.11%)
May 19, 2017
0.0450
0.0450
0.0450
0.0450
36,125
-0.01(-10.00%)
May 17, 2017
0.0500
0.0500
0.0500
0
-0.01(-16.67%)
May 16, 2017
0.0500
0.0600
0.0500
0.0600
353,000
+0.01(+33.33%)
May 15, 2017
0.0450
0.0450
0.0450
0.0450
113,000
+0.00(+12.50%)
May 12, 2017
0.0400
0.0400
0.0400
0.0400
41,000
-0.00(-11.11%)
May 11, 2017
0.0450
0.0450
0.0450
0.0450
202,040
-0.01(-10.00%)
May 04, 2017
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 03, 2017
0.0450
0.0450
0.0450
0.0450
98,000
+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
.