Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

White Gold Corp (OP: WHGOF )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 2024 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 29, 2020 0.6844 0.7000 0.6700 0.7000 167,000 +0.02(+2.94%)
May 28, 2020 0.6981 0.7299 0.6700 0.6800 320,601 +0.00(+0.00%)
May 27, 2020 0.7500 0.7500 0.6500 0.6800 270,500 -0.01(-1.45%)
May 26, 2020 0.6858 0.7263 0.6699 0.6900 548,876 +0.09(+15.56%)
May 22, 2020 0.6108 0.6108 0.5876 0.5971 74,000 -0.02(-2.89%)
May 21, 2020 0.6162 0.6162 0.5630 0.6149 49,173 +0.00(+0.03%)
May 20, 2020 0.6442 0.6442 0.5900 0.6147 213,257 -0.02(-2.43%)
May 19, 2020 0.6271 0.6539 0.6000 0.6300 179,473 +0.00(+0.00%)
May 18, 2020 0.6000 0.7700 0.6000 0.6300 140,148 +0.05(+7.75%)
May 15, 2020 0.4795 0.6000 0.4790 0.5847 314,000 +0.11(+24.40%)
May 14, 2020 0.4928 0.4928 0.4455 0.4700 151,742 -0.02(-3.23%)
May 13, 2020 0.4857 0.4857 0.4857 0.4857 115 +0.01(+1.19%)
May 12, 2020 0.4950 0.4965 0.4751 0.4800 11,511 -0.01(-1.78%)
May 11, 2020 0.4810 0.5025 0.4586 0.4887 20,628 -0.01(-2.26%)
May 08, 2020 0.5248 0.5285 0.4875 0.5000 13,100 -0.02(-3.70%)
May 07, 2020 0.5020 0.5200 0.5020 0.5192 5,400 +0.02(+3.84%)
May 06, 2020 0.5300 0.5300 0.4880 0.5000 7,500 -0.03(-6.24%)
May 05, 2020 0.5222 0.5590 0.5222 0.5333 30,800 +0.01(+2.56%)
May 04, 2020 0.4908 0.5200 0.4908 0.5200 17,573 +0.02(+4.06%)
May 01, 2020 0.5023 0.5023 0.4627 0.4997 38,900 -0.02(-3.90%)
Apr 30, 2020 0.4911 0.5200 0.4624 0.5200 33,300 +0.05(+10.33%)
Apr 29, 2020 0.4600 0.4841 0.4600 0.4713 12,469 +0.00(+0.53%)
Apr 28, 2020 0.4600 0.4705 0.4500 0.4688 19,832 +0.01(+1.96%)
Apr 27, 2020 0.5500 0.5500 0.4375 0.4598 32,206 +0.00(+0.41%)
Apr 24, 2020 0.5150 0.5150 0.4500 0.4579 27,400 -0.05(-10.22%)
Apr 23, 2020 0.4810 0.6000 0.4600 0.5100 49,958 +0.03(+6.61%)
Apr 22, 2020 0.4330 0.4800 0.4330 0.4784 11,630 +0.05(+12.49%)
Apr 21, 2020 0.4590 0.4590 0.4253 0.4253 10,009 -0.04(-8.58%)
Apr 20, 2020 0.4600 0.4800 0.4600 0.4652 12,235 +0.01(+1.48%)
Apr 17, 2020 0.4584 0.4584 0.4584 0.4584 3,500 +0.01(+1.87%)
Apr 16, 2020 0.4300 0.4565 0.4187 0.4500 43,397 +0.01(+2.27%)
Apr 15, 2020 0.4300 0.4577 0.4200 0.4400 36,920 -0.02(-3.30%)
Apr 14, 2020 0.4857 0.5017 0.4550 0.4550 38,320 -0.01(-2.49%)
Apr 13, 2020 0.4250 0.4772 0.4129 0.4666 28,228 +0.04(+9.76%)
Apr 09, 2020 0.3983 0.4335 0.3840 0.4251 55,600 +0.04(+9.45%)
Apr 08, 2020 0.3658 0.3884 0.3600 0.3884 19,635 +0.01(+3.66%)
Apr 07, 2020 0.3766 0.3766 0.3687 0.3747 5,400 +0.03(+7.52%)
Apr 06, 2020 0.3704 0.3800 0.3485 0.3485 30,000 -0.02(-4.18%)
Apr 03, 2020 0.3421 0.3730 0.3421 0.3637 26,200 -0.01(-2.57%)
Apr 02, 2020 0.3750 0.3787 0.3500 0.3733 47,191 -0.00(-0.45%)
Apr 01, 2020 0.3500 0.3782 0.3500 0.3750 77,000 -0.01(-2.80%)
Mar 31, 2020 0.3916 0.3920 0.3858 0.3858 1,857 +0.02(+6.55%)
Mar 30, 2020 0.3930 0.3963 0.3621 0.3621 37,130 -0.04(-8.88%)
Mar 27, 2020 0.4067 0.4067 0.3801 0.3974 13,000 -0.01(-3.07%)
Mar 26, 2020 0.4389 0.4431 0.3937 0.4100 55,740 -0.02(-5.68%)
Mar 25, 2020 0.4323 0.4347 0.4323 0.4347 600 -0.01(-2.31%)
Mar 24, 2020 0.4500 0.4517 0.3913 0.4450 39,994 +0.04(+8.96%)
Mar 23, 2020 0.3751 0.4491 0.3693 0.4084 9,500 -0.02(-4.78%)
Mar 20, 2020 0.4206 0.4474 0.3957 0.4289 11,100 +0.02(+4.38%)
Mar 19, 2020 0.3800 0.4210 0.3500 0.4109 29,300 +0.01(+1.66%)
Mar 18, 2020 0.4131 0.4518 0.3927 0.4042 47,130 -0.01(-3.12%)
Mar 17, 2020 0.3500 0.4930 0.3500 0.4172 18,250 +0.07(+18.56%)
Mar 16, 2020 0.3846 0.3846 0.2907 0.3519 69,250 -0.03(-6.86%)
Mar 13, 2020 0.3559 0.4050 0.3559 0.3778 28,600 +0.01(+1.86%)
Mar 12, 2020 0.4100 0.4180 0.3557 0.3709 93,800 -0.02(-5.86%)
Mar 11, 2020 0.5000 0.5000 0.3940 0.3940 83,408 -0.11(-22.40%)
Mar 10, 2020 0.4722 0.5077 0.4722 0.5077 4,630 +0.01(+2.77%)
Mar 09, 2020 0.4778 0.5552 0.4778 0.4940 67,638 -0.06(-10.02%)
Mar 06, 2020 0.5872 0.5872 0.5300 0.5490 42,400 -0.05(-8.50%)
Mar 05, 2020 0.5867 0.6018 0.5690 0.6000 12,339 +0.01(+2.35%)
Mar 04, 2020 0.6018 0.6018 0.5845 0.5862 14,539 +0.02(+4.10%)
Mar 03, 2020 0.6010 0.6114 0.5631 0.5631 9,310 +0.03(+5.39%)
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.