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

Winston Gold Corp (OP: WGMCF )

0.0080 UNCHANGED
Last Price Updated: 9:39 AM EDT, Jun 3, 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 (%)
Sep 30, 2019 0.0895 0.0918 0.0750 0.0842 525,233 -0.01(-6.44%)
Sep 27, 2019 0.1040 0.1040 0.0829 0.0900 100,700 +0.00(+0.78%)
Sep 26, 2019 0.0754 0.0924 0.0754 0.0893 52,671 +0.01(+8.90%)
Sep 25, 2019 0.0911 0.1040 0.0820 0.0820 390,127 -0.00(-5.53%)
Sep 24, 2019 0.0938 0.1000 0.0867 0.0868 372,655 -0.00(-5.14%)
Sep 23, 2019 0.0829 0.0967 0.0800 0.0915 213,487 +0.02(+22.65%)
Sep 20, 2019 0.0750 0.0843 0.0677 0.0746 354,200 +0.00(+2.33%)
Sep 19, 2019 0.0780 0.0800 0.0700 0.0729 689,080 -0.01(-11.10%)
Sep 18, 2019 0.0875 0.0901 0.0800 0.0820 526,193 -0.01(-6.29%)
Sep 17, 2019 0.0889 0.0890 0.0875 0.0875 23,887 -0.00(-1.69%)
Sep 16, 2019 0.0812 0.0958 0.0812 0.0890 143,232 +0.00(+4.71%)
Sep 13, 2019 0.0900 0.0910 0.0850 0.0850 229,100 -0.00(-2.41%)
Sep 12, 2019 0.0900 0.0925 0.0857 0.0871 333,162 -0.00(-3.22%)
Sep 11, 2019 0.0910 0.0925 0.0871 0.0900 369,907 +0.00(+0.00%)
Sep 10, 2019 0.1100 0.1100 0.0885 0.0900 223,697 -0.00(-2.17%)
Sep 09, 2019 0.1025 0.1025 0.0911 0.0920 130,013 -0.01(-5.74%)
Sep 06, 2019 0.1044 0.1077 0.0948 0.0976 541,000 +0.01(+8.44%)
Sep 05, 2019 0.1020 0.1050 0.0900 0.0900 923,344 -0.00(-1.64%)
Sep 04, 2019 0.1040 0.1120 0.0900 0.0915 886,650 -0.01(-10.29%)
Sep 03, 2019 0.1023 0.1099 0.0935 0.1020 1,663,959 -0.00(-1.35%)
Aug 30, 2019 0.0916 0.1058 0.0835 0.1034 4,246,500 +0.00(+4.44%)
Aug 29, 2019 0.1010 0.1329 0.0820 0.0990 9,920,997 +0.05(+89.66%)
Aug 28, 2019 0.0500 0.0526 0.0456 0.0522 443,185 +0.00(+4.40%)
Aug 27, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-3.47%)
Aug 26, 2019 0.0500 0.0540 0.0455 0.0518 139,900 +0.00(+3.60%)
Aug 23, 2019 0.0450 0.0500 0.0450 0.0500 47,100 +0.00(+0.00%)
Aug 22, 2019 0.0439 0.0500 0.0439 0.0500 58,000 +0.00(+3.31%)
Aug 21, 2019 0.0500 0.0500 0.0484 0.0484 150,000 +0.01(+16.63%)
Aug 20, 2019 0.0400 0.0459 0.0390 0.0415 123,000 -0.00(-7.78%)
Aug 19, 2019 0.0440 0.0450 0.0421 0.0450 15,850 +0.00(+8.43%)
Aug 16, 2019 0.0435 0.0440 0.0415 0.0415 32,000 -0.00(-2.12%)
Aug 15, 2019 0.0435 0.0435 0.0424 0.0424 11,500 +0.00(+4.43%)
Aug 14, 2019 0.0406 0.0406 0.0406 0.0406 1,275 -0.00(-4.02%)
Aug 13, 2019 0.0405 0.0435 0.0375 0.0423 8,000 +0.00(+5.75%)
Aug 12, 2019 0.0405 0.0405 0.0400 0.0400 9,500 -0.00(-9.09%)
Aug 09, 2019 0.0440 0.0440 0.0440 0.0440 2,200 -0.00(-1.35%)
Aug 08, 2019 0.0446 0.0446 0.0446 0.0446 6,550 +0.00(+1.83%)
Aug 07, 2019 0.0438 0.0438 0.0438 0.0438 10,000 -0.01(-10.61%)
Aug 06, 2019 0.0489 0.0490 0.0376 0.0490 13,739 +0.01(+17.79%)
Aug 05, 2019 0.0416 0.0416 0.0416 0.0416 15,175 +0.00(+1.22%)
Aug 02, 2019 0.0411 0.0411 0.0411 0.0411 1,000 +0.00(+1.99%)
Aug 01, 2019 0.0403 0.0403 0.0403 0.0403 10,000 +0.00(+0.75%)
Jul 31, 2019 0.0440 0.0440 0.0400 0.0400 36,870 +0.00(+8.40%)
Jul 30, 2019 0.0450 0.0450 0.0369 0.0369 22,000 -0.01(-24.69%)
Jul 29, 2019 0.0400 0.0493 0.0400 0.0490 17,625 +0.00(+2.08%)
Jul 25, 2019 0.0480 0.0480 0.0480 0 +0.01(+16.22%)
Jul 24, 2019 0.0314 0.0500 0.0314 0.0413 118,014 -0.00(-9.43%)
Jul 23, 2019 0.0410 0.0479 0.0405 0.0456 57,495 +0.00(+5.07%)
Jul 22, 2019 0.0500 0.0500 0.0340 0.0434 136,400 -0.01(-12.32%)
Jul 19, 2019 0.0500 0.0500 0.0410 0.0495 50,900 +0.01(+13.27%)
Jul 18, 2019 0.0400 0.0437 0.0384 0.0437 236,575 +0.00(+9.25%)
Jul 17, 2019 0.0395 0.0400 0.0395 0.0400 82,700 +0.00(+3.90%)
Jul 16, 2019 0.0385 0.0385 0.0385 0.0385 55,000 +0.00(+0.00%)
Jul 15, 2019 0.0385 0.0385 0.0339 0.0385 46,100 +0.00(+0.00%)
Jul 12, 2019 0.0385 0.0385 0.0378 0.0385 63,500 +0.00(+0.00%)
Jul 11, 2019 0.0393 0.0393 0.0385 0.0385 51,000 +0.00(+2.94%)
Jul 10, 2019 0.0374 0.0374 0.0374 0.0374 2,000 +0.00(+4.76%)
Jul 09, 2019 0.0345 0.0357 0.0280 0.0357 28,100 +0.01(+37.84%)
Jul 08, 2019 0.0315 0.0315 0.0248 0.0259 325,457 -0.01(-29.62%)
Jul 05, 2019 0.0343 0.0368 0.0301 0.0368 154,800 +0.00(+0.00%)
Jul 03, 2019 0.0368 0.0368 0.0368 0.0368 11,000 +0.01(+17.20%)
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.