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, 2019 0.0268 0.0300 0.0268 0.0280 11,566 +0.01(+25.56%)
Apr 26, 2019 0.0223 0.0223 0.0223 0 -0.01(-25.67%)
Apr 25, 2019 0.0267 0.0300 0.0267 0.0300 6,600 +0.00(+11.94%)
Apr 24, 2019 0.0268 0.0268 0.0268 0.0268 10,000 -0.00(-4.29%)
Apr 23, 2019 0.0280 0.0280 0.0280 0.0280 20,000 +0.00(+3.70%)
Apr 18, 2019 0.0270 0.0270 0.0270 0.0270 7,500 +0.00(+0.00%)
Apr 17, 2019 0.0270 0.0270 0.0270 0.0270 20,000 -0.00(-1.82%)
Apr 16, 2019 0.0239 0.0275 0.0239 0.0275 28,000 +0.00(+10.00%)
Apr 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+5.49%)
Apr 04, 2019 0.0237 0.0237 0.0237 0 -0.01(-24.52%)
Apr 03, 2019 0.0314 0.0314 0.0314 0.0314 400 +0.01(+25.60%)
Apr 02, 2019 0.0280 0.0280 0.0250 0.0250 128,333 -0.00(-9.09%)
Apr 01, 2019 0.0359 0.0400 0.0275 0.0275 12,225 +0.00(+0.00%)
Mar 29, 2019 0.0300 0.0318 0.0275 0.0275 25,500 -0.01(-28.94%)
Mar 27, 2019 0.0387 0.0387 0.0387 0 +0.01(+27.72%)
Mar 26, 2019 0.0303 0.0303 0.0303 0.0303 9,000 -0.00(-3.19%)
Mar 25, 2019 0.0312 0.0313 0.0312 0.0313 100,000 +0.01(+39.11%)
Mar 22, 2019 0.0330 0.0330 0.0225 0.0225 175,000 -0.02(-42.75%)
Mar 18, 2019 0.0393 0.0393 0.0393 0 +0.00(+12.29%)
Mar 12, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.25%)
Mar 06, 2019 0.0399 0.0399 0.0399 0 +0.01(+32.56%)
Mar 05, 2019 0.0399 0.0399 0.0301 0.0301 18,300 -0.00(-0.66%)
Mar 01, 2019 0.0303 0.0303 0.0303 0 -0.01(-22.31%)
Feb 28, 2019 0.0400 0.0400 0.0390 0.0390 95,000 -0.00(-3.70%)
Feb 25, 2019 0.0405 0.0405 0.0405 0 +0.00(+13.76%)
Feb 22, 2019 0.0330 0.0356 0.0330 0.0356 321,100 +0.00(+14.84%)
Feb 20, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Feb 19, 2019 0.0300 0.0310 0.0300 0.0310 21,499 +0.00(+0.00%)
Feb 15, 2019 0.0327 0.0327 0.0291 0.0310 35,000 -0.00(-6.06%)
Feb 14, 2019 0.0330 0.0330 0.0330 0.0330 168,000 -0.00(-4.62%)
Feb 13, 2019 0.0346 0.0346 0.0346 0.0346 10,000 +0.00(+4.85%)
Feb 12, 2019 0.0330 0.0330 0.0330 0.0330 1,971 +0.00(+10.00%)
Feb 07, 2019 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Feb 05, 2019 0.0330 0.0330 0.0330 0 +0.00(+10.00%)
Feb 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+8.30%)
Jan 31, 2019 0.0300 0.0300 0.0277 0.0277 29,400 -0.00(-12.89%)
Jan 30, 2019 0.0304 0.0318 0.0304 0.0318 21,350 +0.00(+0.32%)
Jan 28, 2019 0.0317 0.0317 0.0317 0 +0.00(+0.32%)
Jan 25, 2019 0.0246 0.0316 0.0246 0.0316 5,200 +0.00(+5.33%)
Jan 22, 2019 0.0300 0.0300 0.0300 0 -0.00(-3.85%)
Jan 18, 2019 0.0312 0.0312 0.0312 0.0312 1,600 -0.00(-5.45%)
Jan 14, 2019 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Jan 11, 2019 0.0320 0.0320 0.0320 0.0320 88,100 -0.00(-3.03%)
Jan 10, 2019 0.0330 0.0330 0.0330 0.0330 375 -0.00(-2.65%)
Jan 09, 2019 0.0339 0.0339 0.0339 0.0339 295 +0.00(+8.65%)
Jan 07, 2019 0.0312 0.0312 0.0312 0 -0.00(-0.64%)
Jan 04, 2019 0.0314 0.0314 0.0314 0.0314 500 +0.00(+5.72%)
Jan 03, 2019 0.0297 0.0297 0.0297 0.0297 5,000 -0.00(-10.00%)
Dec 31, 2018 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Dec 28, 2018 0.0327 0.0330 0.0327 0.0330 5,400 +0.00(+2.17%)
Dec 27, 2018 0.0333 0.0349 0.0323 0.0323 41,290 -0.01(-16.54%)
Dec 26, 2018 0.0430 0.0430 0.0324 0.0387 8,807 -0.00(-0.26%)
Dec 24, 2018 0.0338 0.0388 0.0338 0.0388 1,300 +0.01(+24.36%)
Dec 21, 2018 0.0312 0.0312 0.0312 0.0312 10,000 -0.01(-30.04%)
Dec 20, 2018 0.0312 0.0476 0.0312 0.0446 258,000 +0.01(+28.16%)
Dec 19, 2018 0.0280 0.0348 0.0251 0.0348 3,888 +0.01(+24.29%)
Dec 18, 2018 0.0247 0.0347 0.0247 0.0280 23,750 -0.00(-6.67%)
Dec 17, 2018 0.0246 0.0300 0.0246 0.0300 4,990 -0.01(-14.29%)
Dec 13, 2018 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Dec 11, 2018 0.0290 0.0290 0.0290 0 +0.00(+6.23%)
Dec 10, 2018 0.0273 0.0273 0.0273 0.0273 80,000 -0.01(-17.02%)
Dec 04, 2018 0.0329 0.0329 0.0329 0 -0.00(-0.30%)
Nov 29, 2018 0.0330 0.0330 0.0330 0 +0.00(+1.85%)
Nov 26, 2018 0.0324 0.0324 0.0324 0 +0.00(+15.71%)
Nov 23, 2018 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-11.39%)
Nov 19, 2018 0.0316 0.0316 0.0316 0 +0.00(+5.33%)
Nov 15, 2018 0.0300 0.0300 0.0300 0 +0.00(+3.09%)
Nov 14, 2018 0.0296 0.0296 0.0291 0.0291 27,500 -0.00(-3.00%)
Nov 13, 2018 0.0313 0.0315 0.0300 0.0300 128,000 -0.00(-2.91%)
Nov 12, 2018 0.0265 0.0309 0.0259 0.0309 35,500 -0.00(-1.90%)
Nov 09, 2018 0.0315 0.0315 0.0315 0.0315 25,000 -0.00(-0.63%)
Nov 08, 2018 0.0259 0.0317 0.0259 0.0317 8,300 +0.00(+2.59%)
Nov 07, 2018 0.0309 0.0309 0.0309 0.0309 75,000 +0.00(+4.75%)
Nov 06, 2018 0.0327 0.0327 0.0259 0.0295 60,700 -0.00(-7.23%)
Nov 05, 2018 0.0290 0.0318 0.0268 0.0318 60,500 +0.00(+0.32%)
Nov 02, 2018 0.0299 0.0317 0.0259 0.0317 12,100 -0.00(-3.94%)
Oct 30, 2018 0.0330 0.0330 0.0330 0 +0.00(+9.27%)
Oct 29, 2018 0.0288 0.0317 0.0288 0.0302 10,501 -0.00(-5.03%)
Oct 25, 2018 0.0318 0.0318 0.0318 0 +0.00(+0.95%)
Oct 24, 2018 0.0318 0.0318 0.0309 0.0315 38,133 +0.00(+1.61%)
Oct 23, 2018 0.0268 0.0310 0.0268 0.0310 100,000 +0.00(+11.11%)
Oct 22, 2018 0.0330 0.0330 0.0279 0.0279 26,027 -0.01(-15.71%)
Oct 19, 2018 0.0298 0.0331 0.0298 0.0331 100,000 +0.00(+10.70%)
Oct 17, 2018 0.0299 0.0299 0.0299 0 +0.00(+10.33%)
Oct 16, 2018 0.0270 0.0271 0.0270 0.0271 15,000 +0.00(+5.45%)
Oct 15, 2018 0.0301 0.0301 0.0201 0.0257 141,800 -0.00(-10.45%)
Oct 12, 2018 0.0320 0.0320 0.0287 0.0287 26,800 -0.00(-10.31%)
Oct 09, 2018 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Oct 08, 2018 0.0300 0.0400 0.0300 0.0400 20,300 +0.01(+20.12%)
Oct 05, 2018 0.0333 0.0333 0.0333 0.0333 25,000 +0.00(+4.06%)
Oct 04, 2018 0.0330 0.0330 0.0320 0.0320 20,000 +0.00(+0.00%)
Oct 03, 2018 0.0330 0.0379 0.0310 0.0320 89,600 -0.00(-8.57%)
Oct 02, 2018 0.0320 0.0374 0.0300 0.0350 55,500 -0.00(-7.89%)
Oct 01, 2018 0.0330 0.0380 0.0300 0.0380 11,000 +0.00(+1.33%)
Sep 28, 2018 0.0313 0.0375 0.0313 0.0375 5,400 +0.00(+5.04%)
Sep 27, 2018 0.0384 0.0384 0.0357 0.0357 5,900 -0.00(-6.05%)
Sep 26, 2018 0.0374 0.0380 0.0370 0.0380 25,200 -0.00(-3.80%)
Sep 25, 2018 0.0395 0.0395 0.0395 0.0395 25,000 +0.00(+8.82%)
Sep 24, 2018 0.0305 0.0363 0.0305 0.0363 1,800 -0.00(-7.16%)
Sep 21, 2018 0.0370 0.0391 0.0370 0.0391 38,900 -0.00(-7.13%)
Sep 19, 2018 0.0421 0.0421 0.0421 0 +0.00(+10.79%)
Sep 18, 2018 0.0298 0.0380 0.0298 0.0380 53,100 -0.00(-5.24%)
Sep 17, 2018 0.0370 0.0401 0.0361 0.0401 49,000 +0.00(+8.38%)
Sep 14, 2018 0.0370 0.0370 0.0370 0.0370 48,000 +0.00(+4.82%)
Sep 13, 2018 0.0381 0.0381 0.0350 0.0353 96,000 -0.00(-2.22%)
Sep 12, 2018 0.0347 0.0361 0.0277 0.0361 44,300 +0.00(+1.98%)
Sep 10, 2018 0.0354 0.0354 0.0354 0 -0.01(-20.81%)
Sep 07, 2018 0.0311 0.0447 0.0311 0.0447 18,100 -0.00(-1.54%)
Sep 06, 2018 0.0480 0.0500 0.0454 0.0454 24,200 -0.00(-3.81%)
Sep 05, 2018 0.0450 0.0472 0.0420 0.0472 1,300 +0.00(+0.00%)
Sep 04, 2018 0.0400 0.0473 0.0290 0.0472 72,244 +0.01(+20.10%)
Aug 31, 2018 0.0393 0.0393 0.0393 0 +0.00(+5.65%)
Aug 30, 2018 0.0359 0.0372 0.0359 0.0372 7,250 -0.00(-4.62%)
Aug 29, 2018 0.0341 0.0390 0.0339 0.0390 150,000 +0.01(+15.38%)
Aug 28, 2018 0.0375 0.0441 0.0335 0.0338 220,525 -0.01(-15.50%)
Aug 27, 2018 0.0602 0.0602 0.0380 0.0400 34,100 -0.01(-20.00%)
Aug 24, 2018 0.0460 0.0500 0.0460 0.0500 35,000 +0.00(+8.70%)
Aug 23, 2018 0.0460 0.0460 0.0460 0.0460 40,000 +0.00(+2.22%)
Aug 22, 2018 0.0430 0.0450 0.0380 0.0450 108,300 +0.00(+4.65%)
Aug 21, 2018 0.0370 0.0430 0.0370 0.0430 84,000 +0.00(+0.00%)
Aug 20, 2018 0.0430 0.0430 0.0430 0.0430 8,500 +0.00(+0.00%)
Aug 17, 2018 0.0401 0.0430 0.0401 0.0430 105,300 +0.01(+16.85%)
Aug 16, 2018 0.0368 0.0368 0.0368 0.0368 5,000 -0.00(-8.00%)
Aug 15, 2018 0.0450 0.0450 0.0400 0.0400 73,500 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Aug 13, 2018 0.0400 0.0450 0.0350 0.0400 34,050 -0.00(-11.11%)
Aug 10, 2018 0.0400 0.0450 0.0400 0.0450 38,100 -0.01(-10.00%)
Aug 08, 2018 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Aug 07, 2018 0.0440 0.0440 0.0440 0.0440 1,000 -0.01(-24.79%)
Aug 06, 2018 0.0585 0.0585 0.0585 0.0585 100 +0.02(+46.25%)
Aug 03, 2018 0.0320 0.0400 0.0320 0.0400 17,000 -0.00(-7.19%)
Aug 02, 2018 0.0431 0.0431 0.0431 0.0431 2,810 +0.01(+23.14%)
Aug 01, 2018 0.0350 0.0350 0.0350 0.0350 12,400 -0.01(-29.72%)
Jul 27, 2018 0.0498 0.0498 0.0498 0 +0.01(+24.19%)
Jul 26, 2018 0.0350 0.0401 0.0350 0.0401 45,500 +0.01(+15.90%)
Jul 25, 2018 0.0477 0.0477 0.0346 0.0346 28,900 -0.01(-27.92%)
Jul 24, 2018 0.0440 0.0480 0.0440 0.0480 25,000 +0.01(+20.00%)
Jul 23, 2018 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+6.44%)
Jul 17, 2018 0.0376 0.0376 0.0376 0 +0.00(+2.12%)
Jul 16, 2018 0.0410 0.0410 0.0368 0.0368 34,950 -0.00(-8.00%)
Jul 13, 2018 0.0400 0.0499 0.0400 0.0400 20,000 -0.01(-19.84%)
Jul 11, 2018 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Jul 09, 2018 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Jul 06, 2018 0.0500 0.0500 0.0500 0.0500 1,300 +0.00(+4.60%)
Jul 05, 2018 0.0478 0.0478 0.0478 0.0478 6,100 -0.01(-13.09%)
Jun 29, 2018 0.0550 0.0550 0.0550 0 +0.00(+1.66%)
Jun 28, 2018 0.0545 0.0545 0.0474 0.0541 30,500 -0.00(-4.92%)
Jun 27, 2018 0.0569 0.0569 0.0569 0.0569 100 +0.01(+13.57%)
Jun 26, 2018 0.0531 0.0531 0.0501 0.0501 25,100 +0.00(+0.20%)
Jun 25, 2018 0.0503 0.0503 0.0500 0.0500 35,105 -0.01(-9.42%)
Jun 22, 2018 0.0439 0.0552 0.0439 0.0552 13,278 +0.00(+0.36%)
Jun 21, 2018 0.0554 0.0554 0.0500 0.0550 83,072 +0.00(+0.73%)
Jun 20, 2018 0.0528 0.0552 0.0528 0.0546 69,365 -0.00(-1.97%)
Jun 19, 2018 0.0502 0.0557 0.0456 0.0557 88,500 +0.00(+8.79%)
Jun 18, 2018 0.0500 0.0512 0.0500 0.0512 61,000 -0.00(-7.41%)
Jun 15, 2018 0.0495 0.0553 0.0495 0.0553 10,700 +0.00(+1.28%)
Jun 14, 2018 0.0512 0.0546 0.0501 0.0546 35,500 -0.00(-7.46%)
Jun 13, 2018 0.0531 0.0590 0.0505 0.0590 13,500 +0.00(+7.08%)
Jun 12, 2018 0.0502 0.0599 0.0502 0.0551 58,299 -0.00(-7.86%)
Jun 11, 2018 0.0599 0.0599 0.0540 0.0598 15,250 +0.00(+0.00%)
Jun 08, 2018 0.0598 0.0598 0.0598 0.0598 5,000 -0.00(-0.17%)
Jun 07, 2018 0.0500 0.0599 0.0500 0.0599 10,750 +0.00(+6.96%)
Jun 06, 2018 0.0560 0.0560 0.0546 0.0560 40,234 +0.00(+0.00%)
Jun 05, 2018 0.0385 0.0560 0.0385 0.0560 38,703 +0.00(+6.06%)
Jun 04, 2018 0.0529 0.0529 0.0528 0.0528 20,000 -0.00(-4.00%)
Jun 01, 2018 0.0550 0.0560 0.0550 0.0550 53,000 +0.00(+3.38%)
May 31, 2018 0.0546 0.0546 0.0455 0.0532 117,985 +0.00(+1.53%)
May 30, 2018 0.0622 0.0622 0.0400 0.0524 171,800 -0.01(-15.76%)
May 29, 2018 0.0681 0.0681 0.0430 0.0622 91,100 -0.01(-9.99%)
May 25, 2018 0.0691 0.0691 0.0691 0 +0.00(+0.00%)
May 24, 2018 0.0710 0.0749 0.0691 0.0691 318,580 -0.00(-1.29%)
May 23, 2018 0.0750 0.0751 0.0681 0.0700 250,600 -0.00(-5.79%)
May 22, 2018 0.0755 0.0758 0.0706 0.0743 76,600 -0.01(-15.38%)
May 21, 2018 0.0842 0.0878 0.0675 0.0878 35,200 +0.01(+17.07%)
May 18, 2018 0.0920 0.0920 0.0661 0.0750 93,400 +0.01(+10.13%)
May 17, 2018 0.0676 0.0756 0.0375 0.0681 109,200 +0.00(+0.15%)
May 16, 2018 0.0700 0.0713 0.0670 0.0680 83,500 -0.00(-4.36%)
May 15, 2018 0.0691 0.0711 0.0651 0.0711 77,000 -0.00(-0.56%)
May 14, 2018 0.0667 0.0716 0.0627 0.0715 67,248 +0.00(+5.93%)
May 11, 2018 0.0638 0.0675 0.0638 0.0675 208,000 +0.00(+1.20%)
May 10, 2018 0.0665 0.0750 0.0575 0.0667 128,300 -0.00(-0.36%)
May 09, 2018 0.0621 0.0700 0.0610 0.0669 81,400 +0.00(+7.97%)
May 08, 2018 0.0600 0.0650 0.0600 0.0620 332,295 +0.00(+8.77%)
May 07, 2018 0.0531 0.0570 0.0504 0.0570 111,000 -0.00(-4.63%)
May 03, 2018 0.0598 0.0598 0.0598 0 -0.00(-0.22%)
May 02, 2018 0.0599 0.0599 0.0599 0.0599 200 -0.00(-0.17%)
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.