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

Winston Gold Corp (OP: WGMCF )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 20, 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, 2021 0.0900 0.0940 0.0854 0.0899 442,300 -0.00(-0.22%)
Apr 29, 2021 0.0945 0.0945 0.0900 0.0901 115,168 -0.00(-4.56%)
Apr 28, 2021 0.0871 0.0977 0.0871 0.0944 405,798 +0.00(+2.05%)
Apr 27, 2021 0.0933 0.0933 0.0890 0.0925 230,530 -0.00(-1.07%)
Apr 26, 2021 0.0924 0.0950 0.0800 0.0935 830,032 -0.00(-3.51%)
Apr 23, 2021 0.1000 0.1012 0.0900 0.0969 572,800 +0.00(+0.94%)
Apr 22, 2021 0.1039 0.1039 0.0960 0.0960 315,925 -0.00(-4.67%)
Apr 21, 2021 0.0865 0.1046 0.0865 0.1007 324,447 +0.01(+14.69%)
Apr 20, 2021 0.0979 0.1000 0.0860 0.0878 405,323 -0.00(-2.44%)
Apr 19, 2021 0.0862 0.1000 0.0862 0.0900 1,117,946 -0.00(-0.88%)
Apr 16, 2021 0.0975 0.1083 0.0908 0.0908 1,043,300 -0.01(-9.02%)
Apr 15, 2021 0.0817 0.0999 0.0817 0.0998 624,999 +0.01(+12.13%)
Apr 14, 2021 0.0995 0.0995 0.0860 0.0890 955,211 -0.01(-7.29%)
Apr 13, 2021 0.0960 0.0971 0.0877 0.0960 720,943 +0.00(+4.35%)
Apr 12, 2021 0.1000 0.1100 0.0900 0.0920 391,396 -0.01(-7.72%)
Apr 09, 2021 0.0935 0.1020 0.0930 0.0997 655,600 +0.00(+2.78%)
Apr 08, 2021 0.0900 0.1005 0.0900 0.0970 240,404 +0.00(+4.30%)
Apr 07, 2021 0.0937 0.0995 0.0910 0.0930 309,341 -0.00(-2.11%)
Apr 06, 2021 0.0888 0.0956 0.0870 0.0950 662,708 +0.00(+1.28%)
Apr 05, 2021 0.0925 0.1000 0.0865 0.0938 522,532 -0.00(-1.88%)
Apr 01, 2021 0.0966 0.0970 0.0914 0.0956 767,500 -0.00(-1.14%)
Mar 31, 2021 0.0960 0.1006 0.0900 0.0967 757,848 +0.00(+0.73%)
Mar 30, 2021 0.1029 0.1036 0.0920 0.0960 604,320 -0.01(-5.04%)
Mar 29, 2021 0.1038 0.1050 0.0992 0.1011 826,591 -0.00(-0.88%)
Mar 26, 2021 0.0972 0.1074 0.0972 0.1020 319,800 -0.00(-2.86%)
Mar 25, 2021 0.1050 0.1075 0.0985 0.1050 521,086 +0.00(+1.94%)
Mar 24, 2021 0.1140 0.1140 0.1019 0.1030 411,579 -0.01(-6.36%)
Mar 23, 2021 0.1110 0.1122 0.1070 0.1100 403,869 +0.00(+2.14%)
Mar 22, 2021 0.1144 0.1144 0.1050 0.1077 199,489 -0.00(-3.41%)
Mar 19, 2021 0.1150 0.1167 0.1100 0.1115 389,900 -0.00(-2.87%)
Mar 18, 2021 0.1104 0.1174 0.1060 0.1148 518,499 -0.00(-0.17%)
Mar 17, 2021 0.1080 0.1150 0.1080 0.1150 370,464 +0.01(+4.55%)
Mar 16, 2021 0.1200 0.1200 0.1080 0.1100 509,718 -0.01(-5.34%)
Mar 15, 2021 0.1162 0.1190 0.1108 0.1162 349,325 +0.00(+1.04%)
Mar 12, 2021 0.1197 0.1200 0.1038 0.1150 487,100 -0.00(-4.01%)
Mar 11, 2021 0.1193 0.1220 0.1030 0.1198 702,280 +0.00(+0.42%)
Mar 10, 2021 0.1182 0.1193 0.1029 0.1193 1,413,423 +0.01(+7.57%)
Mar 09, 2021 0.1100 0.1149 0.1057 0.1109 610,664 +0.00(+3.36%)
Mar 08, 2021 0.1100 0.1100 0.1000 0.1073 647,624 -0.00(-2.45%)
Mar 05, 2021 0.1050 0.1112 0.0986 0.1100 828,300 +0.00(+0.00%)
Mar 04, 2021 0.1200 0.1200 0.1050 0.1100 894,287 -0.01(-5.34%)
Mar 03, 2021 0.1161 0.1195 0.1100 0.1162 628,845 +0.00(+0.09%)
Mar 02, 2021 0.1190 0.1230 0.1107 0.1161 669,984 +0.00(+0.17%)
Mar 01, 2021 0.1194 0.1300 0.1073 0.1159 728,624 +0.01(+9.03%)
Feb 26, 2021 0.1100 0.1174 0.1050 0.1063 1,559,900 -0.01(-6.43%)
Feb 25, 2021 0.1244 0.1280 0.1111 0.1136 1,098,525 -0.01(-8.61%)
Feb 24, 2021 0.1200 0.1281 0.1198 0.1243 1,102,214 +0.01(+4.37%)
Feb 23, 2021 0.1300 0.1350 0.1191 0.1191 1,348,404 -0.01(-7.67%)
Feb 22, 2021 0.1345 0.1368 0.1245 0.1290 1,418,857 -0.01(-4.16%)
Feb 19, 2021 0.1360 0.1490 0.1265 0.1346 1,545,900 -0.00(-0.30%)
Feb 18, 2021 0.1500 0.1500 0.1240 0.1350 2,785,607 +0.01(+7.14%)
Feb 17, 2021 0.1360 0.1362 0.1210 0.1260 2,134,063 -0.01(-6.25%)
Feb 16, 2021 0.1351 0.1400 0.1300 0.1344 3,125,675 +0.00(+0.07%)
Feb 12, 2021 0.1290 0.1380 0.1181 0.1343 5,424,900 +0.01(+6.50%)
Feb 11, 2021 0.1300 0.1300 0.1144 0.1261 3,663,173 +0.01(+10.03%)
Feb 10, 2021 0.1121 0.1153 0.1065 0.1146 1,809,151 +0.00(+3.52%)
Feb 09, 2021 0.1050 0.1170 0.1050 0.1107 2,024,603 -0.00(-0.18%)
Feb 08, 2021 0.1093 0.1300 0.0999 0.1109 6,294,173 +0.02(+28.06%)
Feb 05, 2021 0.0813 0.0908 0.0813 0.0866 862,400 +0.00(+1.05%)
Feb 04, 2021 0.0820 0.0905 0.0814 0.0857 711,921 +0.00(+4.38%)
Feb 03, 2021 0.0850 0.0912 0.0775 0.0821 1,625,999 -0.01(-10.66%)
Feb 02, 2021 0.0840 0.0924 0.0810 0.0919 417,111 +0.01(+8.12%)
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.