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
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 (%)
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%)
May 01, 2018 0.0599 0.0600 0.0599 0.0600 92,000 +0.00(+0.00%)
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%)
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.