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

Windfall Geotek Inc (OP: WINKF )

0.0163 UNCHANGED
Streaming Delayed Price Updated: 12:37 PM EDT, May 24, 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 (%)
Jun 30, 2021 0.1374 0.1388 0.1345 0.1356 20,200 -0.00(-2.45%)
Jun 29, 2021 0.1413 0.1413 0.1341 0.1390 25,826 +0.00(+0.00%)
Jun 28, 2021 0.1430 0.1505 0.1380 0.1390 129,927 -0.00(-1.14%)
Jun 25, 2021 0.1396 0.1489 0.1338 0.1406 57,380 +0.00(+0.00%)
Jun 24, 2021 0.1404 0.1504 0.1404 0.1406 45,516 -0.01(-3.50%)
Jun 23, 2021 0.1509 0.1554 0.1453 0.1457 28,409 -0.00(-0.48%)
Jun 22, 2021 0.1410 0.1497 0.1410 0.1464 16,287 +0.00(+0.97%)
Jun 21, 2021 0.1492 0.1500 0.1428 0.1450 151,198 -0.00(-0.96%)
Jun 18, 2021 0.1453 0.1593 0.1405 0.1464 239,754 +0.00(+1.95%)
Jun 17, 2021 0.1435 0.1521 0.1400 0.1436 153,741 -0.01(-6.08%)
Jun 16, 2021 0.1530 0.1605 0.1510 0.1529 117,406 -0.01(-4.50%)
Jun 15, 2021 0.1519 0.1601 0.1512 0.1601 79,835 -0.00(-1.66%)
Jun 14, 2021 0.1673 0.1691 0.1516 0.1628 131,221 -0.00(-2.05%)
Jun 11, 2021 0.1650 0.1692 0.1603 0.1662 99,233 -0.00(-2.41%)
Jun 10, 2021 0.1737 0.1780 0.1691 0.1703 28,285 -0.01(-4.00%)
Jun 09, 2021 0.1780 0.2050 0.1725 0.1774 74,271 -0.01(-5.29%)
Jun 08, 2021 0.1787 0.1944 0.1689 0.1873 44,818 +0.02(+10.31%)
Jun 07, 2021 0.1790 0.1790 0.1698 0.1698 41,726 +0.00(+2.91%)
Jun 04, 2021 0.1652 0.1716 0.1650 0.1650 49,910 -0.00(-2.83%)
Jun 03, 2021 0.1770 0.1819 0.1650 0.1698 68,787 -0.01(-4.18%)
Jun 02, 2021 0.1865 0.1868 0.1701 0.1772 53,476 -0.01(-2.90%)
Jun 01, 2021 0.1951 0.2000 0.1800 0.1825 81,764 -0.02(-8.01%)
May 28, 2021 0.1917 0.1987 0.1879 0.1984 54,530 +0.00(+1.90%)
May 27, 2021 0.2178 0.2178 0.1947 0.1947 66,417 -0.02(-11.01%)
May 26, 2021 0.1900 0.2230 0.1817 0.2188 109,793 +0.03(+18.27%)
May 25, 2021 0.1809 0.1867 0.1640 0.1850 300,443 +0.00(+0.00%)
May 24, 2021 0.1950 0.2000 0.1800 0.1850 107,265 +0.00(+1.37%)
May 21, 2021 0.1950 0.1955 0.1750 0.1825 136,107 -0.01(-3.95%)
May 20, 2021 0.1850 0.2077 0.1817 0.1900 107,435 +0.00(+0.26%)
May 19, 2021 0.2027 0.2068 0.1883 0.1895 69,301 -0.01(-6.00%)
May 18, 2021 0.1980 0.2080 0.1980 0.2016 50,895 -0.01(-2.94%)
May 17, 2021 0.2360 0.2360 0.2000 0.2077 140,177 -0.02(-7.11%)
May 14, 2021 0.2300 0.2415 0.2213 0.2236 143,889 -0.01(-2.91%)
May 13, 2021 0.2350 0.2436 0.2210 0.2303 179,085 +0.00(+0.04%)
May 12, 2021 0.2522 0.2703 0.2302 0.2302 118,957 -0.02(-7.40%)
May 11, 2021 0.2313 0.2530 0.2175 0.2486 848,351 -0.00(-0.60%)
May 10, 2021 0.2853 0.2853 0.2480 0.2501 228,220 -0.02(-7.71%)
May 07, 2021 0.3000 0.3079 0.2654 0.2710 254,794 -0.03(-11.06%)
May 06, 2021 0.3068 0.3068 0.2859 0.3047 65,645 +0.00(+1.06%)
May 05, 2021 0.2991 0.3056 0.2844 0.3015 89,946 +0.01(+5.16%)
May 04, 2021 0.3131 0.3167 0.2700 0.2867 193,150 -0.03(-9.16%)
May 03, 2021 0.3250 0.3335 0.3080 0.3156 77,528 -0.02(-4.59%)
Apr 30, 2021 0.3310 0.3436 0.3258 0.3308 35,300 -0.01(-3.67%)
Apr 29, 2021 0.3500 0.3740 0.3331 0.3434 204,474 +0.02(+4.66%)
Apr 28, 2021 0.2925 0.3492 0.2925 0.3281 68,163 +0.02(+7.57%)
Apr 27, 2021 0.3184 0.3200 0.3000 0.3050 73,700 -0.01(-4.03%)
Apr 26, 2021 0.3465 0.3500 0.3044 0.3178 179,798 -0.03(-7.96%)
Apr 23, 2021 0.3760 0.3760 0.3285 0.3453 182,800 +0.01(+2.86%)
Apr 22, 2021 0.3600 0.3725 0.3357 0.3357 59,642 -0.00(-1.32%)
Apr 21, 2021 0.3482 0.3875 0.3401 0.3402 268,385 +0.01(+3.09%)
Apr 20, 2021 0.3275 0.3356 0.2851 0.3300 326,620 -0.01(-3.79%)
Apr 19, 2021 0.3500 0.3726 0.3269 0.3430 217,837 -0.02(-5.56%)
Apr 16, 2021 0.3747 0.3964 0.3599 0.3632 230,200 +0.00(+0.11%)
Apr 15, 2021 0.4200 0.4310 0.3628 0.3628 379,723 -0.05(-11.73%)
Apr 14, 2021 0.4300 0.4300 0.3941 0.4110 502,571 +0.03(+6.86%)
Apr 13, 2021 0.3880 0.4250 0.3845 0.3846 305,438 +0.02(+5.37%)
Apr 12, 2021 0.4160 0.4160 0.3619 0.3650 512,317 -0.04(-8.75%)
Apr 09, 2021 0.4240 0.4240 0.3778 0.4000 754,700 -0.02(-5.39%)
Apr 08, 2021 0.3535 0.4711 0.3429 0.4228 3,308,572 +0.08(+21.84%)
Apr 07, 2021 0.2890 0.3470 0.2890 0.3470 848,498 +0.07(+25.72%)
Apr 06, 2021 0.2783 0.2836 0.2633 0.2760 146,611 +0.02(+7.27%)
Apr 05, 2021 0.2990 0.2990 0.2455 0.2573 101,426 -0.01(-2.17%)
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.