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

Winston Gold Corp (OP: WGMCF )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, May 17, 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, 2020 0.0559 0.0600 0.0503 0.0554 126,137 -0.00(-4.48%)
Apr 29, 2020 0.0595 0.0615 0.0540 0.0580 440,101 +0.00(+0.87%)
Apr 28, 2020 0.0611 0.0613 0.0550 0.0575 92,744 -0.00(-0.17%)
Apr 27, 2020 0.0619 0.0619 0.0576 0.0576 68,110 -0.00(-2.37%)
Apr 24, 2020 0.0500 0.0611 0.0500 0.0590 19,500 +0.00(+9.26%)
Apr 23, 2020 0.0798 0.0798 0.0540 0.0540 76,329 -0.00(-8.47%)
Apr 22, 2020 0.0719 0.0719 0.0520 0.0590 51,500 +0.01(+13.03%)
Apr 21, 2020 0.0650 0.0650 0.0522 0.0522 575,250 -0.01(-9.22%)
Apr 20, 2020 0.0600 0.0600 0.0575 0.0575 167,308 -0.00(-0.86%)
Apr 17, 2020 0.0475 0.0639 0.0469 0.0580 178,500 -0.00(-0.17%)
Apr 16, 2020 0.0568 0.0602 0.0517 0.0581 94,575 -0.00(-1.53%)
Apr 15, 2020 0.0567 0.0590 0.0520 0.0590 121,342 +0.00(+5.73%)
Apr 14, 2020 0.0600 0.0639 0.0532 0.0558 125,133 -0.00(-3.79%)
Apr 13, 2020 0.0595 0.0610 0.0568 0.0580 142,042 +0.01(+10.90%)
Apr 09, 2020 0.0534 0.0595 0.0523 0.0523 66,500 -0.00(-2.06%)
Apr 08, 2020 0.0595 0.0595 0.0506 0.0534 55,269 -0.00(-6.81%)
Apr 07, 2020 0.0595 0.0595 0.0500 0.0573 36,346 -0.00(-3.70%)
Apr 06, 2020 0.0775 0.0775 0.0555 0.0595 150,073 +0.01(+12.26%)
Apr 03, 2020 0.0522 0.0530 0.0522 0.0530 1,500 +0.00(+10.42%)
Apr 02, 2020 0.0551 0.0578 0.0461 0.0480 33,635 -0.01(-15.19%)
Apr 01, 2020 0.0569 0.0569 0.0499 0.0566 26,724 +0.01(+10.98%)
Mar 31, 2020 0.0560 0.0560 0.0450 0.0510 114,070 -0.01(-13.56%)
Mar 30, 2020 0.0390 0.0600 0.0390 0.0590 318,980 +0.01(+12.38%)
Mar 27, 2020 0.0583 0.0583 0.0427 0.0525 166,200 +0.00(+0.00%)
Mar 26, 2020 0.0563 0.0563 0.0505 0.0525 39,929 +0.00(+0.00%)
Mar 25, 2020 0.0520 0.0536 0.0450 0.0525 268,143 +0.00(+0.96%)
Mar 24, 2020 0.0486 0.0530 0.0450 0.0520 437,392 +0.00(+6.12%)
Mar 23, 2020 0.0470 0.0500 0.0450 0.0490 239,732 +0.00(+4.26%)
Mar 20, 2020 0.0517 0.0517 0.0433 0.0470 88,600 -0.00(-3.69%)
Mar 19, 2020 0.0435 0.0564 0.0380 0.0488 121,027 +0.00(+0.83%)
Mar 18, 2020 0.0414 0.0484 0.0380 0.0484 251,868 +0.01(+25.39%)
Mar 17, 2020 0.0400 0.0460 0.0350 0.0386 383,321 -0.00(-3.98%)
Mar 16, 2020 0.0525 0.0550 0.0001 0.0402 3,620,223 -0.01(-26.91%)
Mar 13, 2020 0.0612 0.0645 0.0550 0.0550 147,500 -0.00(-8.33%)
Mar 12, 2020 0.0530 0.0645 0.0530 0.0600 314,499 -0.01(-7.98%)
Mar 11, 2020 0.0707 0.0720 0.0580 0.0652 134,960 +0.00(+1.87%)
Mar 10, 2020 0.0576 0.0700 0.0576 0.0640 418,532 +0.00(+7.38%)
Mar 09, 2020 0.0700 0.0700 0.0580 0.0596 190,727 -0.01(-14.86%)
Mar 06, 2020 0.0780 0.0780 0.0600 0.0700 421,500 -0.01(-10.26%)
Mar 05, 2020 0.0638 0.0835 0.0596 0.0780 2,324,692 +0.02(+28.08%)
Mar 04, 2020 0.0600 0.0614 0.0550 0.0609 168,890 +0.00(+3.92%)
Mar 03, 2020 0.0651 0.0651 0.0514 0.0586 662,141 -0.00(-5.48%)
Mar 02, 2020 0.0635 0.0905 0.0590 0.0620 249,639 -0.00(-1.59%)
Feb 28, 2020 0.0600 0.0638 0.0550 0.0630 1,017,200 -0.01(-12.38%)
Feb 27, 2020 0.0875 0.0875 0.0598 0.0719 1,048,809 -0.00(-2.71%)
Feb 26, 2020 0.0720 0.0759 0.0676 0.0739 608,549 +0.01(+7.88%)
Feb 25, 2020 0.0753 0.0806 0.0677 0.0685 1,542,046 -0.01(-11.61%)
Feb 24, 2020 0.0750 0.0939 0.0700 0.0775 2,901,494 +0.02(+29.17%)
Feb 21, 2020 0.0550 0.0625 0.0530 0.0600 86,900 +0.01(+13.21%)
Feb 20, 2020 0.0530 0.0616 0.0527 0.0530 26,500 +0.00(+0.00%)
Feb 19, 2020 0.0531 0.0595 0.0530 0.0530 94,401 -0.00(-0.19%)
Feb 18, 2020 0.0489 0.0577 0.0480 0.0531 131,731 -0.00(-1.67%)
Feb 14, 2020 0.0585 0.0585 0.0540 0.0540 49,800 +0.00(+0.00%)
Feb 13, 2020 0.0478 0.0578 0.0441 0.0540 45,500 -0.00(-8.47%)
Feb 12, 2020 0.0795 0.0795 0.0522 0.0590 135,239 -0.00(-0.84%)
Feb 11, 2020 0.0550 0.0595 0.0550 0.0595 124,100 +0.00(+9.17%)
Feb 10, 2020 0.0549 0.0550 0.0526 0.0545 81,402 -0.00(-0.91%)
Feb 07, 2020 0.0476 0.0563 0.0476 0.0550 54,300 +0.00(+2.23%)
Feb 06, 2020 0.0493 0.0595 0.0493 0.0538 14,309 +0.00(+1.51%)
Feb 05, 2020 0.0526 0.0594 0.0526 0.0530 13,650 -0.00(-4.16%)
Feb 04, 2020 0.0550 0.0553 0.0530 0.0553 37,180 -0.00(-0.18%)
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.