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: 9:34 AM EDT, May 31, 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 (%)
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%)
Feb 03, 2020 0.0548 0.0578 0.0540 0.0554 76,397 -0.00(-1.07%)
Jan 31, 2020 0.0530 0.0590 0.0530 0.0560 21,200 -0.00(-3.45%)
Jan 30, 2020 0.0595 0.0595 0.0580 0.0580 6,400 +0.01(+11.11%)
Jan 29, 2020 0.0481 0.0593 0.0481 0.0522 64,085 -0.00(-3.33%)
Jan 28, 2020 0.0500 0.0595 0.0500 0.0540 139,000 -0.00(-8.47%)
Jan 27, 2020 0.0594 0.0600 0.0522 0.0590 41,195 -0.00(-1.67%)
Jan 24, 2020 0.0564 0.0600 0.0522 0.0600 98,400 -0.00(-1.15%)
Jan 23, 2020 0.0606 0.0607 0.0533 0.0607 33,679 +0.00(+0.17%)
Jan 22, 2020 0.0517 0.0606 0.0517 0.0606 311,592 +0.00(+1.00%)
Jan 21, 2020 0.0600 0.0606 0.0550 0.0600 36,010 +0.00(+1.01%)
Jan 17, 2020 0.0580 0.0607 0.0550 0.0594 95,900 -0.00(-2.14%)
Jan 16, 2020 0.0580 0.0607 0.0550 0.0607 37,260 +0.00(+3.23%)
Jan 15, 2020 0.0600 0.0608 0.0545 0.0588 161,561 -0.00(-4.39%)
Jan 14, 2020 0.0607 0.0615 0.0550 0.0615 62,376 +0.01(+11.82%)
Jan 13, 2020 0.0594 0.0620 0.0550 0.0550 99,840 -0.01(-9.24%)
Jan 10, 2020 0.0600 0.0614 0.0589 0.0606 52,000 +0.01(+10.18%)
Jan 09, 2020 0.0600 0.0620 0.0550 0.0550 119,650 -0.01(-9.84%)
Jan 08, 2020 0.0616 0.0626 0.0565 0.0610 124,510 +0.00(+5.17%)
Jan 07, 2020 0.0510 0.0648 0.0510 0.0580 169,492 -0.01(-10.36%)
Jan 06, 2020 0.0630 0.0650 0.0575 0.0647 187,032 +0.00(+3.85%)
Jan 03, 2020 0.0630 0.0630 0.0580 0.0623 177,400 +0.00(+0.81%)
Jan 02, 2020 0.0592 0.0622 0.0570 0.0618 334,914 -0.00(-0.48%)
Dec 31, 2019 0.0566 0.0621 0.0566 0.0621 194,200 +0.00(+1.80%)
Dec 30, 2019 0.0645 0.0695 0.0529 0.0610 724,194 -0.00(-5.43%)
Dec 27, 2019 0.0754 0.0800 0.0612 0.0645 247,800 -0.01(-13.89%)
Dec 26, 2019 0.0651 0.0750 0.0651 0.0749 39,158 +0.01(+17.40%)
Dec 24, 2019 0.0611 0.0750 0.0611 0.0638 46,300 +0.00(+2.90%)
Dec 23, 2019 0.0700 0.0700 0.0600 0.0620 176,534 -0.01(-9.36%)
Dec 20, 2019 0.0923 0.0923 0.0608 0.0684 20,900 -0.01(-11.40%)
Dec 19, 2019 0.0938 0.0938 0.0668 0.0772 227,695 +0.00(+1.85%)
Dec 18, 2019 0.0750 0.0884 0.0750 0.0758 63,199 +0.00(+1.07%)
Dec 17, 2019 0.0722 0.0750 0.0700 0.0750 126,095 -0.01(-10.39%)
Dec 16, 2019 0.0800 0.0851 0.0723 0.0837 127,815 -0.00(-0.36%)
Dec 13, 2019 0.0847 0.0850 0.0830 0.0840 20,900 -0.00(-1.06%)
Dec 12, 2019 0.0849 0.0850 0.0820 0.0849 50,130 +0.00(+6.13%)
Dec 11, 2019 0.0865 0.0879 0.0744 0.0800 262,274 -0.00(-3.61%)
Dec 10, 2019 0.0790 0.0917 0.0783 0.0830 223,283 +0.00(+5.33%)
Dec 09, 2019 0.0790 0.0790 0.0788 0.0788 37,974 -0.00(-0.25%)
Dec 06, 2019 0.0640 0.0840 0.0640 0.0790 71,000 +0.01(+8.22%)
Dec 05, 2019 0.0700 0.0730 0.0700 0.0730 10,373 -0.00(-5.32%)
Dec 04, 2019 0.0669 0.0771 0.0650 0.0771 42,140 +0.01(+9.67%)
Dec 03, 2019 0.0778 0.0790 0.0671 0.0703 43,591 -0.01(-9.64%)
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.