Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winston Gold Corp (OP: WGMCF )

0.0080 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2018 0.0599 0.0600 0.0599 0.0600 20,000 -0.00(-3.23%)
Apr 27, 2018 0.0583 0.0634 0.0445 0.0620 321,695 +0.00(+3.33%)
Apr 26, 2018 0.0635 0.0635 0.0550 0.0600 158,600 -0.00(-5.51%)
Apr 25, 2018 0.0635 0.0635 0.0635 0.0635 5,000 -0.00(-2.31%)
Apr 24, 2018 0.0625 0.0670 0.0521 0.0650 113,440 +0.01(+8.33%)
Apr 23, 2018 0.0585 0.0625 0.0550 0.0600 165,600 +0.00(+4.35%)
Apr 20, 2018 0.0575 0.0575 0.0575 0.0575 4,500 -0.00(-2.99%)
Apr 19, 2018 0.0548 0.0600 0.0548 0.0593 263,124 +0.00(+8.12%)
Apr 18, 2018 0.0550 0.0550 0.0486 0.0548 93,463 +0.00(+0.77%)
Apr 17, 2018 0.0550 0.0550 0.0544 0.0544 93,999 -0.00(-1.09%)
Apr 16, 2018 0.0543 0.0550 0.0543 0.0550 5,809 +0.00(+10.00%)
Apr 13, 2018 0.0500 0.0589 0.0500 0.0500 32,050 -0.01(-16.67%)
Apr 12, 2018 0.0600 0.0600 0.0519 0.0600 202,833 +0.00(+4.90%)
Apr 11, 2018 0.0510 0.0614 0.0500 0.0572 62,500 -0.01(-11.19%)
Apr 10, 2018 0.0490 0.0710 0.0490 0.0644 463,184 +0.02(+31.72%)
Apr 09, 2018 0.0488 0.0489 0.0450 0.0489 101,110 +0.00(+8.67%)
Apr 06, 2018 0.0436 0.0450 0.0436 0.0450 20,000 +0.00(+12.50%)
Apr 05, 2018 0.0445 0.0450 0.0400 0.0400 38,100 -0.01(-16.67%)
Apr 04, 2018 0.0486 0.0489 0.0480 0.0480 225,000 -0.00(-1.88%)
Apr 03, 2018 0.0480 0.0489 0.0401 0.0489 49,299 -0.00(-3.89%)
Apr 02, 2018 0.0477 0.0509 0.0477 0.0509 13,950 +0.01(+13.11%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 28, 2018 0.0451 0.0474 0.0399 0.0450 71,905 +0.00(+0.00%)
Mar 27, 2018 0.0422 0.0500 0.0401 0.0450 110,500 -0.01(-12.96%)
Mar 26, 2018 0.0400 0.0517 0.0400 0.0517 380,311 +0.01(+15.87%)
Mar 23, 2018 0.0399 0.0612 0.0399 0.0446 253,900 +0.01(+22.25%)
Mar 22, 2018 0.0365 0.0365 0.0365 0.0365 3,000 +0.00(+0.00%)
Mar 21, 2018 0.0359 0.0365 0.0359 0.0365 155,000 +0.00(+0.00%)
Mar 20, 2018 0.0365 0.0365 0.0365 0.0365 68,056 -0.00(-7.59%)
Mar 19, 2018 0.0310 0.0395 0.0310 0.0395 50,335 +0.00(+0.00%)
Mar 16, 2018 0.0394 0.0395 0.0394 0.0395 3,288 +0.00(+7.92%)
Mar 15, 2018 0.0360 0.0400 0.0360 0.0366 403,333 +0.00(+1.67%)
Mar 14, 2018 0.0350 0.0365 0.0348 0.0360 231,378 -0.00(-10.00%)
Mar 13, 2018 0.0365 0.0400 0.0365 0.0400 65,500 +0.00(+10.19%)
Mar 12, 2018 0.0350 0.0400 0.0350 0.0363 147,300 -0.00(-9.25%)
Mar 09, 2018 0.0360 0.0400 0.0360 0.0400 73,200 +0.00(+8.11%)
Mar 08, 2018 0.0370 0.0370 0.0370 0.0370 55,000 -0.00(-7.27%)
Mar 07, 2018 0.0399 0.0399 0.0399 0.0399 1,007,857 +0.00(+2.57%)
Mar 06, 2018 0.0300 0.0389 0.0300 0.0389 20,164 +0.01(+29.24%)
Mar 05, 2018 0.0360 0.0360 0.0301 0.0301 7,200 -0.01(-18.65%)
Mar 02, 2018 0.0400 0.0400 0.0370 0.0370 207,000 -0.00(-7.50%)
Mar 01, 2018 0.0400 0.0400 0.0350 0.0400 1,080,750 +0.00(+11.11%)
Feb 28, 2018 0.0366 0.0400 0.0339 0.0360 1,107,184 +0.00(+12.50%)
Feb 27, 2018 0.0340 0.0340 0.0320 0.0320 173,600 -0.00(-1.23%)
Feb 26, 2018 0.0300 0.0359 0.0300 0.0324 92,800 +0.00(+7.64%)
Feb 23, 2018 0.0301 0.0301 0.0300 0.0301 47,190 +0.00(+0.33%)
Feb 22, 2018 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-21.05%)
Feb 21, 2018 0.0395 0.0395 0.0380 0.0380 42,000 +0.00(+2.70%)
Feb 16, 2018 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Feb 15, 2018 0.0337 0.0507 0.0330 0.0400 535,882 +0.01(+18.69%)
Feb 14, 2018 0.0337 0.0337 0.0337 0.0337 200,000 +0.00(+12.33%)
Feb 13, 2018 0.0250 0.0300 0.0250 0.0300 550,100 +0.00(+7.53%)
Feb 09, 2018 0.0279 0.0279 0.0279 0 -0.00(-6.38%)
Feb 08, 2018 0.0228 0.0298 0.0298 43,000 +0.01(+30.70%)
Feb 06, 2018 0.0228 0.0228 0.0228 0 -0.01(-26.45%)
Feb 02, 2018 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Feb 01, 2018 0.0309 0.0309 0.0300 0.0300 11,000 +0.00(+7.14%)
Jan 29, 2018 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Jan 26, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 24, 2018 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Jan 23, 2018 0.0300 0.0300 0.0280 0.0280 19,660 +0.00(+0.00%)
Jan 19, 2018 0.0280 0.0280 0.0280 0 +0.00(+3.70%)
Jan 17, 2018 0.0270 0.0270 0.0270 0 +0.00(+11.11%)
Jan 16, 2018 0.0300 0.0300 0.0243 0.0243 11,250 -0.01(-18.73%)
Jan 12, 2018 0.0299 0.0299 0.0299 0 -0.00(-6.27%)
Jan 11, 2018 0.0332 0.0332 0.0319 0.0319 111,000 -0.00(-3.63%)
Jan 10, 2018 0.0236 0.0331 0.0236 0.0331 1,660 +0.00(+10.33%)
Jan 09, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.01(+28.21%)
Jan 08, 2018 0.0234 0.0234 0.0234 0.0234 17,000 -0.01(-29.31%)
Jan 05, 2018 0.0331 0.0331 0.0331 0.0331 1,000 +0.01(+25.81%)
Jan 04, 2018 0.0328 0.0330 0.0263 0.0263 156,500 -0.01(-20.27%)
Jan 03, 2018 0.0300 0.0330 0.0300 0.0330 38,000 +0.00(+10.00%)
Jan 02, 2018 0.0300 0.0309 0.0300 0.0300 26,667 +0.00(+1.01%)
Dec 29, 2017 0.0297 0.0297 0.0297 0 -0.00(-0.67%)
Dec 27, 2017 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Dec 26, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+5.62%)
Dec 22, 2017 0.0299 0.0299 0.0284 0.0284 38,000 +0.01(+21.91%)
Dec 20, 2017 0.0233 0.0233 0.0233 0 +0.00(+0.00%)
Dec 19, 2017 0.0238 0.0238 0.0230 0.0233 55,500 -0.00(-2.10%)
Dec 18, 2017 0.0260 0.0300 0.0234 0.0238 154,000 -0.01(-20.67%)
Dec 15, 2017 0.0250 0.0300 0.0250 0.0300 75,100 +0.01(+34.53%)
Dec 14, 2017 0.0250 0.0250 0.0223 0.0223 32,800 -0.01(-35.63%)
Dec 13, 2017 0.0228 0.0380 0.0228 0.0346 43,185 +0.01(+23.72%)
Dec 12, 2017 0.0252 0.0335 0.0213 0.0280 190,000 -0.00(-1.41%)
Dec 11, 2017 0.0236 0.0299 0.0201 0.0284 177,800 +0.00(+3.27%)
Dec 08, 2017 0.0275 0.0298 0.0275 0.0275 71,800 -0.00(-8.03%)
Dec 05, 2017 0.0299 0.0299 0.0299 0 +0.00(+8.73%)
Dec 04, 2017 0.0275 0.0275 0.0275 0.0275 22,000 -0.00(-1.79%)
Dec 01, 2017 0.0280 0.0280 0.0280 0.0280 43,000 +0.00(+1.39%)
Nov 30, 2017 0.0280 0.0280 0.0276 0.0276 4,100 +0.00(+0.00%)
Nov 29, 2017 0.0279 0.0280 0.0276 0.0276 21,528 -0.00(-1.37%)
Nov 27, 2017 0.0280 0.0280 0.0280 0 -0.01(-28.21%)
Nov 22, 2017 0.0390 0.0390 0.0390 0 +0.00(+2.90%)
Nov 21, 2017 0.0300 0.0379 0.0300 0.0379 24,934 +0.01(+19.41%)
Nov 20, 2017 0.0299 0.0317 0.0299 0.0317 40,800 +0.00(+5.80%)
Nov 17, 2017 0.0260 0.0300 0.0260 0.0300 30,200 +0.00(+11.11%)
Nov 16, 2017 0.0299 0.0299 0.0269 0.0270 79,000 -0.00(-10.00%)
Nov 14, 2017 0.0300 0.0300 0.0300 0 -0.00(-12.05%)
Nov 13, 2017 0.0300 0.0354 0.0258 0.0341 142,200 +0.00(+4.31%)
Nov 10, 2017 0.0300 0.0379 0.0300 0.0327 13,950 -0.00(-11.14%)
Nov 09, 2017 0.0300 0.0378 0.0300 0.0368 12,200 -0.00(-0.03%)
Nov 08, 2017 0.0282 0.0368 0.0282 0.0368 59,570 -0.00(-0.51%)
Nov 06, 2017 0.0370 0.0370 0.0370 0 +0.00(+5.71%)
Nov 03, 2017 0.0300 0.0350 0.0300 0.0350 104,413 +0.00(+15.89%)
Nov 01, 2017 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Oct 31, 2017 0.0300 0.0302 0.0284 0.0302 5,700 +0.00(+0.67%)
Oct 30, 2017 0.0250 0.0300 0.0250 0.0300 100,500 +0.00(+0.00%)
Oct 27, 2017 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+15.38%)
Oct 26, 2017 0.0283 0.0299 0.0260 0.0260 16,000 -0.00(-4.90%)
Oct 25, 2017 0.0291 0.0291 0.0207 0.0273 27,216 -0.00(-8.87%)
Oct 24, 2017 0.0300 0.0300 0.0201 0.0300 46,001 -0.00(-10.98%)
Oct 23, 2017 0.0350 0.0367 0.0244 0.0337 72,600 -0.00(-11.08%)
Oct 20, 2017 0.0379 0.0379 0.0340 0.0379 42,500 +0.01(+22.26%)
Oct 19, 2017 0.0347 0.0347 0.0310 0.0310 22,500 +0.00(+0.00%)
Oct 18, 2017 0.0359 0.0379 0.0290 0.0310 79,862 -0.01(-18.21%)
Oct 17, 2017 0.0325 0.0379 0.0302 0.0379 8,500 +0.00(+9.86%)
Oct 16, 2017 0.0380 0.0380 0.0301 0.0345 87,999 -0.00(-8.97%)
Oct 13, 2017 0.0379 0.0379 0.0345 0.0379 26,000 +0.00(+0.00%)
Oct 12, 2017 0.0380 0.0380 0.0300 0.0379 20,770 +0.00(+8.29%)
Oct 11, 2017 0.0370 0.0370 0.0350 0.0350 28,000 +0.00(+0.00%)
Oct 10, 2017 0.0350 0.0389 0.0292 0.0350 43,100 +0.00(+0.00%)
Oct 09, 2017 0.0389 0.0389 0.0350 0.0350 33,500 +0.00(+15.51%)
Oct 06, 2017 0.0400 0.0400 0.0303 0.0303 28,500 -0.01(-24.06%)
Oct 05, 2017 0.0400 0.0400 0.0301 0.0399 28,100 +0.00(+0.00%)
Oct 04, 2017 0.0376 0.0399 0.0376 0.0399 52,700 +0.01(+18.86%)
Oct 03, 2017 0.0320 0.0336 0.0320 0.0336 35,000 -0.00(-0.73%)
Oct 02, 2017 0.0338 0.0338 0.0338 0.0338 10,000 -0.00(-3.38%)
Sep 29, 2017 0.0343 0.0350 0.0343 0.0350 31,800 +0.00(+8.70%)
Sep 28, 2017 0.0322 0.0322 0.0322 0.0322 50,000 +0.00(+0.48%)
Sep 27, 2017 0.0322 0.0322 0.0320 0.0320 21,000 +0.00(+0.14%)
Sep 26, 2017 0.0338 0.0338 0.0320 0.0320 23,600 +0.00(+6.31%)
Sep 25, 2017 0.0318 0.0322 0.0301 0.0301 8,690 -0.00(-6.52%)
Sep 22, 2017 0.0322 0.0322 0.0322 0.0322 9,200 +0.00(+5.06%)
Sep 21, 2017 0.0325 0.0330 0.0307 0.0307 34,900 +0.00(+2.17%)
Sep 20, 2017 0.0300 0.0333 0.0300 0.0300 43,100 +0.00(+0.00%)
Sep 19, 2017 0.0319 0.0325 0.0290 0.0300 95,000 -0.00(-9.09%)
Sep 18, 2017 0.0344 0.0344 0.0330 0.0330 32,300 -0.00(-2.94%)
Sep 15, 2017 0.0340 0.0340 0.0340 0.0340 19,000 -0.00(-1.16%)
Sep 14, 2017 0.0312 0.0344 0.0299 0.0344 76,900 +0.00(+2.69%)
Sep 13, 2017 0.0300 0.0390 0.0300 0.0335 44,843 -0.01(-14.10%)
Sep 12, 2017 0.0301 0.0390 0.0301 0.0390 21,200 +0.00(+14.04%)
Sep 07, 2017 0.0342 0.0342 0.0342 0 -0.00(-7.45%)
Sep 06, 2017 0.0310 0.0370 0.0310 0.0370 64,700 -0.00(-0.66%)
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.