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

Wallbridge Mining Company Ltd (TSX: WM )

0.1050 +0.0100 (+10.53%)
Streaming Delayed Price Updated: 3:58 PM 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, 2014 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 29, 2014 0.0900 0.0900 0.0850 0.0900 54,000 +0.00(+0.00%)
Apr 28, 2014 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 24, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 23, 2014 0.0950 0.0950 0.0900 0.0900 16,000 +0.00(+5.88%)
Apr 22, 2014 0.0850 0.0850 0.0850 0.0850 1,595 +0.00(+0.00%)
Apr 21, 2014 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Apr 17, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 16, 2014 0.0900 0.0900 0.0900 0.0900 4,150 +0.00(+0.00%)
Apr 15, 2014 0.0800 0.0900 0.0800 0.0900 46,500 +0.00(+0.00%)
Apr 14, 2014 0.0800 0.0900 0.0800 0.0900 114,000 +0.01(+12.50%)
Apr 11, 2014 0.0800 0.0800 0.0750 0.0800 64,000 +0.01(+6.67%)
Apr 10, 2014 0.0800 0.0800 0.0750 0.0750 42,802 +0.00(+0.00%)
Apr 09, 2014 0.0850 0.0850 0.0750 0.0750 63,800 -0.01(-6.25%)
Apr 08, 2014 0.0850 0.0850 0.0750 0.0800 229,300 -0.01(-11.11%)
Apr 07, 2014 0.0900 0.0900 0.0850 0.0900 37,700 +0.00(+0.00%)
Apr 04, 2014 0.0850 0.0900 0.0850 0.0900 25,500 +0.00(+0.00%)
Apr 03, 2014 0.0900 0.0900 0.0900 0.0900 54,000 -0.01(-5.26%)
Apr 02, 2014 0.0900 0.0950 0.0900 0.0950 24,500 +0.01(+11.76%)
Apr 01, 2014 0.0950 0.0950 0.0850 0.0850 332,000 -0.01(-15.00%)
Mar 31, 2014 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+5.26%)
Mar 28, 2014 0.1000 0.1000 0.0950 0.0950 11,802 -0.01(-5.00%)
Mar 26, 2014 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Mar 25, 2014 0.1000 0.1000 0.1000 0.1000 50,000 -0.00(-4.76%)
Mar 24, 2014 0.1000 0.1050 0.1000 0.1050 48,100 +0.00(+0.00%)
Mar 21, 2014 0.1050 0.1050 0.1050 0.1050 11,000 +0.01(+10.53%)
Mar 20, 2014 0.0950 0.1000 0.0950 0.0950 23,500 +0.01(+5.56%)
Mar 19, 2014 0.1000 0.1000 0.0900 0.0900 82,600 -0.01(-10.00%)
Mar 18, 2014 0.1050 0.1150 0.1000 0.1000 178,100 +0.01(+5.26%)
Mar 17, 2014 0.1050 0.1050 0.0950 0.0950 30,200 -0.01(-9.52%)
Mar 14, 2014 0.0950 0.1050 0.0950 0.1050 41,000 +0.00(+5.00%)
Mar 13, 2014 0.1150 0.1150 0.1000 0.1000 148,500 -0.01(-13.04%)
Mar 11, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 10, 2014 0.1100 0.1150 0.1100 0.1100 25,315 +0.00(+0.00%)
Mar 07, 2014 0.1200 0.1200 0.1100 0.1100 33,100 -0.01(-8.33%)
Mar 06, 2014 0.1100 0.1200 0.1100 0.1200 100,000 +0.01(+9.09%)
Mar 05, 2014 0.1100 0.1100 0.1100 0.1100 18,100 +0.00(+0.00%)
Mar 04, 2014 0.1150 0.1150 0.1100 0.1100 35,000 +0.01(+4.76%)
Mar 03, 2014 0.1200 0.1200 0.1050 0.1050 61,465 -0.01(-12.50%)
Feb 28, 2014 0.1100 0.1200 0.1100 0.1200 93,000 +0.01(+9.09%)
Feb 26, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 25, 2014 0.1100 0.1100 0.1050 0.1100 29,000 +0.01(+4.76%)
Feb 24, 2014 0.1150 0.1150 0.1050 0.1050 75,000 -0.01(-12.50%)
Feb 21, 2014 0.1100 0.1200 0.1100 0.1200 31,800 +0.01(+9.09%)
Feb 20, 2014 0.1050 0.1100 0.1050 0.1100 107,500 +0.00(+0.00%)
Feb 19, 2014 0.1050 0.1100 0.1050 0.1100 20,115 +0.00(+0.00%)
Feb 18, 2014 0.1000 0.1100 0.1000 0.1100 77,462 +0.00(+0.00%)
Feb 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 13, 2014 0.1050 0.1050 0.1000 0.1000 246,000 -0.00(-4.76%)
Feb 12, 2014 0.1050 0.1050 0.1050 0.1050 51,500 +0.00(+5.00%)
Feb 11, 2014 0.1000 0.1000 0.1000 0.1000 30,500 +0.00(+0.00%)
Feb 10, 2014 0.1000 0.1000 0.1000 0.1000 50,500 -0.01(-9.09%)
Feb 07, 2014 0.1000 0.1100 0.1000 0.1100 183,250 +0.00(+0.00%)
Feb 06, 2014 0.1100 0.1100 0.1050 0.1100 49,000 +0.00(+0.00%)
Feb 05, 2014 0.1000 0.1100 0.1000 0.1100 107,750 +0.01(+4.76%)
Feb 04, 2014 0.1100 0.1100 0.1050 0.1050 88,500 +0.00(+5.00%)
Feb 03, 2014 0.0950 0.1100 0.0950 0.1000 51,000 +0.01(+5.26%)
Jan 31, 2014 0.1050 0.1100 0.0950 0.0950 183,675 -0.01(-5.00%)
Jan 30, 2014 0.1050 0.1100 0.0950 0.1000 220,000 -0.00(-4.76%)
Jan 29, 2014 0.1100 0.1100 0.1050 0.1050 39,500 -0.01(-4.55%)
Jan 28, 2014 0.1100 0.1100 0.1100 0.1100 113,300 +0.00(+0.00%)
Jan 27, 2014 0.1050 0.1100 0.1050 0.1100 137,500 +0.00(+0.00%)
Jan 24, 2014 0.1100 0.1100 0.1050 0.1100 73,500 +0.00(+0.00%)
Jan 23, 2014 0.1100 0.1100 0.1050 0.1100 54,500 +0.00(+0.00%)
Jan 22, 2014 0.1100 0.1100 0.1100 0.1100 52,000 +0.00(+0.00%)
Jan 21, 2014 0.1100 0.1100 0.1100 0.1100 65,500 +0.00(+0.00%)
Jan 20, 2014 0.1050 0.1100 0.1050 0.1100 156,000 +0.00(+0.00%)
Jan 17, 2014 0.1100 0.1100 0.1050 0.1100 47,743 +0.00(+0.00%)
Jan 16, 2014 0.1100 0.1200 0.1000 0.1100 158,625 +0.01(+4.76%)
Jan 15, 2014 0.1000 0.1100 0.1000 0.1050 54,500 +0.00(+0.00%)
Jan 14, 2014 0.0900 0.1050 0.0900 0.1050 132,500 +0.01(+16.67%)
Jan 13, 2014 0.0900 0.0900 0.0900 0.0900 45,200 -0.01(-10.00%)
Jan 10, 2014 0.0950 0.1000 0.0950 0.1000 25,500 +0.01(+11.11%)
Jan 09, 2014 0.0900 0.0950 0.0900 0.0900 98,225 +0.00(+5.88%)
Jan 08, 2014 0.1000 0.1000 0.0850 0.0850 56,500 -0.01(-15.00%)
Jan 07, 2014 0.1000 0.1000 0.0900 0.1000 132,000 +0.00(+0.00%)
Jan 06, 2014 0.0850 0.1000 0.0850 0.1000 113,000 +0.02(+25.00%)
Jan 03, 2014 0.0750 0.0800 0.0750 0.0800 35,025 +0.01(+14.29%)
Jan 02, 2014 0.0800 0.0800 0.0700 0.0700 74,000 -0.01(-12.50%)
Dec 31, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 30, 2013 0.0700 0.0750 0.0700 0.0750 68,800 +0.01(+25.00%)
Dec 27, 2013 0.0650 0.0650 0.0600 0.0600 66,700 -0.01(-7.69%)
Dec 23, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 20, 2013 0.0650 0.0700 0.0650 0.0700 0 +0.01(+16.67%)
Dec 19, 2013 0.0650 0.0700 0.0600 0.0600 197,800 -0.01(-7.69%)
Dec 18, 2013 0.0700 0.0700 0.0650 0.0650 92,870 +0.00(+0.00%)
Dec 17, 2013 0.0500 0.0650 0.0500 0.0650 554,200 +0.01(+30.00%)
Dec 16, 2013 0.0500 0.0600 0.0500 0.0500 370,500 +0.00(+0.00%)
Dec 13, 2013 0.0550 0.0600 0.0500 0.0500 166,500 +0.00(+0.00%)
Dec 12, 2013 0.0550 0.0550 0.0500 0.0500 22,678 +0.00(+0.00%)
Dec 11, 2013 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 09, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2013 0.0500 0.0550 0.0450 0.0500 141,098 +0.01(+11.11%)
Dec 04, 2013 0.0450 0.0450 0.0450 845 -0.01(-10.00%)
Dec 03, 2013 0.0550 0.0550 0.0500 0.0500 299,000 -0.00(-9.09%)
Nov 27, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 26, 2013 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+0.00%)
Nov 25, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 22, 2013 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Nov 21, 2013 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Nov 20, 2013 0.0550 0.0550 0.0550 0.0550 19,166 +0.00(+0.00%)
Nov 19, 2013 0.0550 0.0550 0.0550 0.0550 10,700 +0.00(+0.00%)
Nov 18, 2013 0.0600 0.0600 0.0550 0.0550 5,900 -0.00(-8.33%)
Nov 15, 2013 0.0600 0.0600 0.0600 0.0600 5,800 +0.00(+0.00%)
Nov 14, 2013 0.0550 0.0600 0.0550 0.0600 117,000 -0.01(-7.69%)
Nov 13, 2013 0.0550 0.0650 0.0550 0.0650 23,500 +0.01(+18.18%)
Nov 12, 2013 0.0550 0.0650 0.0550 0.0550 62,000 -0.01(-15.38%)
Nov 08, 2013 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Nov 07, 2013 0.0650 0.0650 0.0550 0.0550 31,150 -0.02(-21.43%)
Nov 06, 2013 0.0650 0.0700 0.0650 0.0700 44,000 +0.01(+7.69%)
Nov 05, 2013 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Nov 04, 2013 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Nov 01, 2013 0.0600 0.0600 0.0550 0.0550 23,000 -0.00(-8.33%)
Oct 31, 2013 0.0600 0.0600 0.0600 0.0600 13,800 +0.00(+9.09%)
Oct 30, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Oct 29, 2013 0.0550 0.0550 0.0550 0.0550 2,000 -0.01(-15.38%)
Oct 24, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 23, 2013 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Oct 18, 2013 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Oct 17, 2013 0.0550 0.0550 0.0550 0.0550 10,500 -0.00(-8.33%)
Oct 11, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 10, 2013 0.0600 0.0650 0.0600 0.0650 91,250 +0.01(+8.33%)
Oct 07, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 02, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 01, 2013 0.0650 0.0650 0.0600 0.0600 111,000 +0.00(+0.00%)
Sep 30, 2013 0.0650 0.0700 0.0600 0.0600 88,500 +0.00(+0.00%)
Sep 27, 2013 0.0700 0.0700 0.0600 0.0600 223,000 -0.01(-7.69%)
Sep 26, 2013 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Sep 25, 2013 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Sep 23, 2013 0.0700 0.0700 0.0700 3 +0.00(+0.00%)
Sep 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 18, 2013 0.0700 0.0700 0.0700 0.0700 67,750 +0.01(+7.69%)
Sep 17, 2013 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Sep 16, 2013 0.0650 0.0650 0.0650 0.0650 52,500 +0.00(+0.00%)
Sep 13, 2013 0.0700 0.0700 0.0600 0.0650 14,150 -0.01(-7.14%)
Sep 12, 2013 0.0650 0.0700 0.0650 0.0700 4,000 +0.01(+7.69%)
Sep 11, 2013 0.0650 0.0700 0.0650 0.0650 15,497 +0.01(+8.33%)
Sep 09, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 06, 2013 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Sep 05, 2013 0.0650 0.0650 0.0650 0.0650 12,000 +0.01(+8.33%)
Aug 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 27, 2013 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+0.00%)
Aug 26, 2013 0.0600 0.0600 0.0600 0.0600 103,000 +0.00(+0.00%)
Aug 23, 2013 0.0600 0.0600 0.0600 0.0600 18,333 +0.00(+9.09%)
Aug 22, 2013 0.0600 0.0600 0.0550 0.0550 13,000 +0.00(+0.00%)
Aug 21, 2013 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+10.00%)
Aug 19, 2013 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 16, 2013 0.0600 0.0600 0.0600 0.0600 6,100 +0.00(+0.00%)
Aug 15, 2013 0.0600 0.0600 0.0600 0.0600 1,300 +0.00(+0.00%)
Aug 14, 2013 0.0550 0.0600 0.0550 0.0600 190,203 +0.00(+9.09%)
Aug 13, 2013 0.0500 0.0550 0.0500 0.0550 87,000 +0.00(+0.00%)
Aug 12, 2013 0.0500 0.0550 0.0500 0.0550 35,000 +0.00(+0.00%)
Aug 02, 2013 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Jul 31, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 26, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 25, 2013 0.0550 0.0550 0.0500 0.0550 561,000 -0.00(-8.33%)
Jul 24, 2013 0.0600 0.0600 0.0550 0.0600 462,450 +0.00(+0.00%)
Jul 23, 2013 0.0600 0.0600 0.0550 0.0600 308,500 +0.00(+0.00%)
Jul 22, 2013 0.0600 0.0600 0.0600 0.0600 273,500 +0.00(+0.00%)
Jul 19, 2013 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Jul 18, 2013 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Jul 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 16, 2013 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+0.00%)
Jul 15, 2013 0.0600 0.0600 0.0600 0.0600 5,515 +0.00(+0.00%)
Jul 12, 2013 0.0600 0.0600 0.0600 360 +0.00(+0.00%)
Jul 11, 2013 0.0600 0.0600 0.0600 0.0600 744,000 +0.00(+9.09%)
Jul 10, 2013 0.0600 0.0600 0.0550 0.0550 115,500 -0.00(-8.33%)
Jul 09, 2013 0.0600 0.0600 0.0600 0.0600 105,500 +0.00(+0.00%)
Jul 08, 2013 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jul 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2013 0.0700 0.0700 0.0600 0.0600 21,000 -0.01(-7.69%)
Jul 03, 2013 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 02, 2013 0.0600 0.0650 0.0600 0.0650 7,000 +0.00(+0.00%)
Jun 28, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 27, 2013 0.0650 0.0750 0.0650 0.0650 56,330 +0.00(+0.00%)
Jun 26, 2013 0.0650 0.0650 0.0650 0.0650 9,300 +0.00(+0.00%)
Jun 25, 2013 0.0650 0.0650 0.0650 0.0650 22,500 +0.00(+0.00%)
Jun 24, 2013 0.0650 0.0700 0.0650 0.0650 20,040 -0.01(-7.14%)
Jun 21, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 20, 2013 0.0650 0.0700 0.0650 0.0700 25,200 +0.01(+16.67%)
Jun 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2013 0.0650 0.0650 0.0600 0.0600 99,600 -0.01(-7.69%)
Jun 17, 2013 0.0600 0.0650 0.0600 0.0650 11,800 +0.01(+8.33%)
Jun 14, 2013 0.0650 0.0650 0.0600 0.0600 25,800 -0.01(-14.29%)
Jun 13, 2013 0.0700 0.0700 0.0700 0.0700 8,800 +0.01(+7.69%)
Jun 12, 2013 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Jun 11, 2013 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Jun 10, 2013 0.0700 0.0700 0.0600 0.0650 96,500 -0.01(-7.14%)
Jun 07, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 06, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 05, 2013 0.0700 0.0700 0.0700 0.0700 1,700 +0.00(+0.00%)
Jun 04, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 31, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2013 0.0700 0.0700 0.0700 0.0700 5,300 -0.01(-12.50%)
May 29, 2013 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+14.29%)
May 28, 2013 0.0700 0.0700 0.0700 0.0700 23,000 +0.01(+7.69%)
May 27, 2013 0.0650 0.0650 0.0650 0.0650 15,400 +0.00(+0.00%)
May 24, 2013 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
May 23, 2013 0.0650 0.0650 0.0600 0.0600 66,090 -0.01(-7.69%)
May 22, 2013 0.0650 0.0650 0.0600 0.0650 118,000 +0.00(+0.00%)
May 21, 2013 0.0600 0.0650 0.0600 0.0650 65,000 +0.00(+0.00%)
May 17, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 16, 2013 0.0700 0.0700 0.0600 0.0600 462,200 -0.01(-7.69%)
May 15, 2013 0.0650 0.0700 0.0650 0.0650 41,000 -0.01(-7.14%)
May 13, 2013 0.0700 0.0700 0.0700 0.0700 2,855 +0.00(+0.00%)
May 10, 2013 0.0800 0.0800 0.0700 0.0700 12,000 -0.00(-6.67%)
May 09, 2013 0.0850 0.0850 0.0750 0.0750 109,000 -0.01(-6.25%)
May 08, 2013 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
May 07, 2013 0.0750 0.0750 0.0750 0.0750 3,900 -0.01(-6.25%)
May 06, 2013 0.0800 0.0800 0.0750 0.0800 75,500 +0.00(+0.00%)
May 03, 2013 0.0800 0.0800 0.0750 0.0800 102,153 +0.01(+14.29%)
May 02, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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.