KIRKLAND LAKE GOLD $3.29

down -0.24


17/5/2013 03:17 PM  |  OTC : KGILF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

KGILF historical data

Date Open High Low Close Volume
5/17/2013 3.47 3.47 3.29 3.29 60
5/16/2013 3.29 3.59 3.29 3.53 253
5/15/2013 3.63 3.69 3.42 3.42 179
5/14/2013 3.40 3.74 3.37 3.74 258
5/13/2013 3.33 3.33 3.20 3.30 91
5/10/2013 3.12 3.42 3.07 3.40 443
5/9/2013 3.11 3.45 3.11 3.20 210
5/8/2013 2.98 3.13 2.97 3.13 64
5/7/2013 2.99 2.99 2.82 2.82 85
5/6/2013 3.18 3.18 3.12 3.12 75
5/3/2013 3.16 3.22 3.12 3.20 27
5/2/2013 3.15 3.22 3.12 3.22 131
5/1/2013 3.45 3.45 3.13 3.28 654
4/30/2013 3.27 3.39 3.13 3.35 343
4/29/2013 3.32 3.40 3.21 3.25 273
4/26/2013 3.48 3.48 3.15 3.27 141
4/25/2013 3.21 3.57 3.21 3.43 503
4/24/2013 2.87 3.10 2.84 3.08 84
4/23/2013 2.83 2.83 2.67 2.72 105
4/22/2013 2.92 2.94 2.85 2.85 282
4/19/2013 2.79 2.90 2.64 2.76 186
4/18/2013 2.67 2.80 2.60 2.61 340
4/17/2013 2.94 2.96 2.57 2.57 356
4/16/2013 3.27 3.37 2.93 2.94 306
4/15/2013 3.25 3.36 3.13 3.13 264
4/12/2013 4.01 4.02 3.66 3.66 297
4/11/2013 4.23 4.36 4.11 4.18 243
4/10/2013 4.66 4.67 4.25 4.26 233
4/9/2013 4.69 4.73 4.66 4.70 62
4/8/2013 4.73 4.79 4.67 4.68 261
4/5/2013 4.80 4.92 4.73 4.81 261
4/4/2013 4.57 4.61 4.57 4.61 76
4/3/2013 4.85 4.98 4.58 4.61 149
4/2/2013 5.15 5.15 4.91 4.91 239
4/1/2013 5.25 5.29 5.20 5.20 54
3/28/2013 5.39 5.39 5.28 5.29 106
3/27/2013 5.32 5.40 5.31 5.31 40
3/26/2013 5.22 5.33 5.22 5.30 72
3/25/2013 5.23 5.23 5.18 5.18 45
3/22/2013 5.26 5.45 5.22 5.32 275
3/21/2013 5.12 5.20 5.09 5.20 44
3/20/2013 5.04 5.07 5.00 5.07 174
3/19/2013 5.08 5.09 5.06 5.06 32
3/18/2013 5.10 5.20 5.04 5.05 163
3/15/2013 5.42 5.42 5.04 5.07 3868
3/14/2013 5.45 5.53 5.43 5.43 192
3/13/2013 5.73 5.73 5.50 5.50 27
3/12/2013 5.48 5.77 5.40 5.74 270
3/11/2013 5.54 5.54 5.31 5.36 349
3/8/2013 5.50 5.71 5.50 5.64 617
3/7/2013 5.64 5.67 5.58 5.60 496
3/6/2013 5.57 5.66 5.50 5.61 98
3/5/2013 5.74 5.74 5.65 5.67 41
3/4/2013 5.81 5.82 5.65 5.66 145
3/1/2013 6.01 6.01 5.91 5.91 20
2/28/2013 6.00 6.00 5.97 5.97 20
2/27/2013 6.05 6.05 6.05 6.05 15
2/26/2013 5.98 6.05 5.81 6.03 29
2/25/2013 6.00 6.02 5.95 5.98 50
2/22/2013 5.80 5.85 5.69 5.69 65
2/21/2013 5.90 5.95 5.80 5.86 64
2/20/2013 6.12 6.21 5.90 5.90 93
2/19/2013 6.20 6.32 6.19 6.19 152
2/15/2013 6.36 6.41 6.17 6.21 119
2/14/2013 6.43 6.46 6.41 6.43 126
2/13/2013 6.73 6.73 6.49 6.49 138
2/12/2013 6.83 6.83 6.72 6.72 38
2/11/2013 6.69 6.86 6.60 6.81 66
2/8/2013 6.60 6.64 6.57 6.64 100
2/7/2013 6.53 6.72 6.47 6.60 107
2/6/2013 6.38 6.50 6.38 6.50 54
2/5/2013 6.45 6.52 6.32 6.43 119
2/4/2013 6.28 6.50 6.24 6.46 164
2/1/2013 6.20 6.20 5.90 6.10 72
1/31/2013 6.05 6.17 6.00 6.04 47
1/30/2013 6.23 6.23 6.07 6.07 90
1/29/2013 6.19 6.20 6.00 6.08 124
1/28/2013 6.23 6.25 6.10 6.12 271
1/25/2013 6.26 6.36 6.23 6.36 887
1/24/2013 6.36 6.46 6.25 6.46 40
1/23/2013 6.64 6.64 6.44 6.47 84
1/22/2013 6.61 6.72 6.59 6.64 94
1/18/2013 6.73 6.75 6.49 6.49 122
1/17/2013 6.87 6.92 6.76 6.83 94
1/16/2013 6.74 6.96 6.74 6.91 355
1/15/2013 6.77 6.91 6.74 6.89 381
1/14/2013 6.30 6.79 6.30 6.79 161
1/11/2013 6.15 6.31 6.15 6.31 134
1/10/2013 6.19 6.27 6.10 6.11 126
1/9/2013 6.29 6.32 6.13 6.14 58
1/8/2013 6.45 6.45 6.29 6.33 158
1/7/2013 6.47 6.50 6.37 6.37 103
1/4/2013 6.34 6.49 6.27 6.43 311
1/3/2013 6.58 6.58 6.38 6.45 311
1/2/2013 6.43 6.44 6.39 6.39 150
12/31/2012 5.80 5.89 5.70 5.89 78
12/28/2012 5.76 5.79 5.75 5.75 68
12/27/2012 5.89 5.91 5.80 5.88 152
12/26/2012 5.95 5.95 5.95 5.95 14
12/24/2012 6.01 6.01 5.89 5.95 212
Marketplace
Trading Center