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 (%)
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%)
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%)
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.