Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 02, 2019
0.0700
0.0803
0.0700
0.0778
65,541
+0.01(+11.14%)
Nov 29, 2019
0.0755
0.0755
0.0700
0.0700
5,100
+0.00(+0.00%)
Nov 27, 2019
0.0764
0.0764
0.0700
0.0700
13,700
-0.01(-8.38%)
Nov 26, 2019
0.0700
0.0764
0.0700
0.0764
106,633
+0.01(+12.35%)
Nov 25, 2019
0.0550
0.0720
0.0550
0.0680
293,916
+0.00(+0.44%)
Nov 22, 2019
0.0720
0.0740
0.0639
0.0677
44,900
-0.01(-9.49%)
Nov 21, 2019
0.0727
0.0750
0.0650
0.0748
165,533
+0.01(+10.32%)
Nov 20, 2019
0.0678
0.0749
0.0678
0.0678
149,614
-0.00(-3.14%)
Nov 19, 2019
0.0700
0.0700
0.0678
0.0700
56,727
+0.00(+0.00%)
Nov 18, 2019
0.0700
0.0738
0.0678
0.0700
129,612
-0.00(-6.54%)
Nov 15, 2019
0.0700
0.0749
0.0700
0.0749
8,200
-0.00(-0.79%)
Nov 14, 2019
0.0804
0.0804
0.0710
0.0755
50,941
-0.00(-1.69%)
Nov 13, 2019
0.0710
0.0768
0.0710
0.0768
55,662
+0.00(+2.54%)
Nov 12, 2019
0.0820
0.0820
0.0710
0.0749
20,584
-0.01(-6.38%)
Nov 11, 2019
0.0800
0.0819
0.0800
0.0800
62,501
-0.00(-1.84%)
Nov 08, 2019
0.0710
0.0818
0.0703
0.0815
92,400
+0.01(+14.79%)
Nov 07, 2019
0.0704
0.0820
0.0703
0.0710
68,092
+0.00(+0.85%)
Nov 06, 2019
0.0703
0.0704
0.0682
0.0704
52,984
+0.00(+0.28%)
Nov 05, 2019
0.0700
0.0770
0.0700
0.0702
132,554
-0.00(-3.17%)
Nov 04, 2019
0.0750
0.0775
0.0725
0.0725
116,761
-0.00(-3.33%)
Nov 01, 2019
0.0750
0.0776
0.0750
0.0750
20,800
-0.01(-6.25%)
Oct 31, 2019
0.0775
0.0800
0.0775
0.0800
35,920
+0.00(+3.63%)
Oct 30, 2019
0.0725
0.0778
0.0720
0.0772
62,391
-0.00(-0.64%)
Oct 29, 2019
0.0760
0.0792
0.0750
0.0777
114,567
-0.00(-1.40%)
Oct 28, 2019
0.0784
0.0817
0.0750
0.0788
19,773
-0.00(-1.50%)
Oct 25, 2019
0.0750
0.0833
0.0750
0.0800
81,700
-0.01(-6.76%)
Oct 24, 2019
0.0843
0.0870
0.0800
0.0858
80,537
+0.00(+4.63%)
Oct 23, 2019
0.0725
0.0857
0.0725
0.0820
275,937
+0.00(+0.00%)
Oct 22, 2019
0.0830
0.0870
0.0820
0.0820
44,047
+0.00(+1.23%)
Oct 21, 2019
0.0877
0.0921
0.0810
0.0810
39,432
-0.01(-10.00%)
Oct 18, 2019
0.0765
0.0920
0.0765
0.0900
146,500
-0.00(-2.17%)
Oct 17, 2019
0.0817
0.0932
0.0817
0.0920
62,872
-0.00(-0.86%)
Oct 16, 2019
0.0825
0.0930
0.0750
0.0928
49,529
+0.00(+4.15%)
Oct 15, 2019
0.0895
0.0900
0.0801
0.0891
188,282
-0.00(-2.09%)
Oct 14, 2019
0.0900
0.0990
0.0900
0.0910
55,500
+0.00(+0.00%)
Oct 11, 2019
0.0856
0.0940
0.0856
0.0910
34,600
-0.00(-4.81%)
Oct 10, 2019
0.0875
0.0956
0.0830
0.0956
96,478
+0.00(+2.03%)
Oct 09, 2019
0.0901
0.1040
0.0826
0.0937
110,888
+0.01(+16.98%)
Oct 08, 2019
0.0869
0.0951
0.0790
0.0801
263,981
-0.00(-4.64%)
Oct 07, 2019
0.0760
0.0900
0.0760
0.0840
91,396
-0.01(-6.67%)
Oct 04, 2019
0.0860
0.0961
0.0860
0.0900
38,800
+0.00(+2.27%)
Oct 03, 2019
0.1079
0.1079
0.0860
0.0880
290,310
-0.00(-2.22%)
Oct 02, 2019
0.0917
0.0917
0.0810
0.0900
136,330
+0.00(+1.93%)
Oct 01, 2019
0.0850
0.0900
0.0794
0.0883
229,300
+0.00(+4.87%)
Sep 30, 2019
0.0895
0.0918
0.0750
0.0842
525,233
-0.01(-6.44%)
Sep 27, 2019
0.1040
0.1040
0.0829
0.0900
100,700
+0.00(+0.78%)
Sep 26, 2019
0.0754
0.0924
0.0754
0.0893
52,671
+0.01(+8.90%)
Sep 25, 2019
0.0911
0.1040
0.0820
0.0820
390,127
-0.00(-5.53%)
Sep 24, 2019
0.0938
0.1000
0.0867
0.0868
372,655
-0.00(-5.14%)
Sep 23, 2019
0.0829
0.0967
0.0800
0.0915
213,487
+0.02(+22.65%)
Sep 20, 2019
0.0750
0.0843
0.0677
0.0746
354,200
+0.00(+2.33%)
Sep 19, 2019
0.0780
0.0800
0.0700
0.0729
689,080
-0.01(-11.10%)
Sep 18, 2019
0.0875
0.0901
0.0800
0.0820
526,193
-0.01(-6.29%)
Sep 17, 2019
0.0889
0.0890
0.0875
0.0875
23,887
-0.00(-1.69%)
Sep 16, 2019
0.0812
0.0958
0.0812
0.0890
143,232
+0.00(+4.71%)
Sep 13, 2019
0.0900
0.0910
0.0850
0.0850
229,100
-0.00(-2.41%)
Sep 12, 2019
0.0900
0.0925
0.0857
0.0871
333,162
-0.00(-3.22%)
Sep 11, 2019
0.0910
0.0925
0.0871
0.0900
369,907
+0.00(+0.00%)
Sep 10, 2019
0.1100
0.1100
0.0885
0.0900
223,697
-0.00(-2.17%)
Sep 09, 2019
0.1025
0.1025
0.0911
0.0920
130,013
-0.01(-5.74%)
Sep 06, 2019
0.1044
0.1077
0.0948
0.0976
541,000
+0.01(+8.44%)
Sep 05, 2019
0.1020
0.1050
0.0900
0.0900
923,344
-0.00(-1.64%)
Sep 04, 2019
0.1040
0.1120
0.0900
0.0915
886,650
-0.01(-10.29%)
Sep 03, 2019
0.1023
0.1099
0.0935
0.1020
1,663,959
-0.00(-1.35%)
Aug 30, 2019
0.0916
0.1058
0.0835
0.1034
4,246,500
+0.00(+4.44%)
Aug 29, 2019
0.1010
0.1329
0.0820
0.0990
9,920,997
+0.05(+89.66%)
Aug 28, 2019
0.0500
0.0526
0.0456
0.0522
443,185
+0.00(+4.40%)
Aug 27, 2019
0.0500
0.0500
0.0500
0.0500
1,000
-0.00(-3.47%)
Aug 26, 2019
0.0500
0.0540
0.0455
0.0518
139,900
+0.00(+3.60%)
Aug 23, 2019
0.0450
0.0500
0.0450
0.0500
47,100
+0.00(+0.00%)
Aug 22, 2019
0.0439
0.0500
0.0439
0.0500
58,000
+0.00(+3.31%)
Aug 21, 2019
0.0500
0.0500
0.0484
0.0484
150,000
+0.01(+16.63%)
Aug 20, 2019
0.0400
0.0459
0.0390
0.0415
123,000
-0.00(-7.78%)
Aug 19, 2019
0.0440
0.0450
0.0421
0.0450
15,850
+0.00(+8.43%)
Aug 16, 2019
0.0435
0.0440
0.0415
0.0415
32,000
-0.00(-2.12%)
Aug 15, 2019
0.0435
0.0435
0.0424
0.0424
11,500
+0.00(+4.43%)
Aug 14, 2019
0.0406
0.0406
0.0406
0.0406
1,275
-0.00(-4.02%)
Aug 13, 2019
0.0405
0.0435
0.0375
0.0423
8,000
+0.00(+5.75%)
Aug 12, 2019
0.0405
0.0405
0.0400
0.0400
9,500
-0.00(-9.09%)
Aug 09, 2019
0.0440
0.0440
0.0440
0.0440
2,200
-0.00(-1.35%)
Aug 08, 2019
0.0446
0.0446
0.0446
0.0446
6,550
+0.00(+1.83%)
Aug 07, 2019
0.0438
0.0438
0.0438
0.0438
10,000
-0.01(-10.61%)
Aug 06, 2019
0.0489
0.0490
0.0376
0.0490
13,739
+0.01(+17.79%)
Aug 05, 2019
0.0416
0.0416
0.0416
0.0416
15,175
+0.00(+1.22%)
Aug 02, 2019
0.0411
0.0411
0.0411
0.0411
1,000
+0.00(+1.99%)
Aug 01, 2019
0.0403
0.0403
0.0403
0.0403
10,000
+0.00(+0.75%)
Jul 31, 2019
0.0440
0.0440
0.0400
0.0400
36,870
+0.00(+8.40%)
Jul 30, 2019
0.0450
0.0450
0.0369
0.0369
22,000
-0.01(-24.69%)
Jul 29, 2019
0.0400
0.0493
0.0400
0.0490
17,625
+0.00(+2.08%)
Jul 25, 2019
0.0480
0.0480
0.0480
0
+0.01(+16.22%)
Jul 24, 2019
0.0314
0.0500
0.0314
0.0413
118,014
-0.00(-9.43%)
Jul 23, 2019
0.0410
0.0479
0.0405
0.0456
57,495
+0.00(+5.07%)
Jul 22, 2019
0.0500
0.0500
0.0340
0.0434
136,400
-0.01(-12.32%)
Jul 19, 2019
0.0500
0.0500
0.0410
0.0495
50,900
+0.01(+13.27%)
Jul 18, 2019
0.0400
0.0437
0.0384
0.0437
236,575
+0.00(+9.25%)
Jul 17, 2019
0.0395
0.0400
0.0395
0.0400
82,700
+0.00(+3.90%)
Jul 16, 2019
0.0385
0.0385
0.0385
0.0385
55,000
+0.00(+0.00%)
Jul 15, 2019
0.0385
0.0385
0.0339
0.0385
46,100
+0.00(+0.00%)
Jul 12, 2019
0.0385
0.0385
0.0378
0.0385
63,500
+0.00(+0.00%)
Jul 11, 2019
0.0393
0.0393
0.0385
0.0385
51,000
+0.00(+2.94%)
Jul 10, 2019
0.0374
0.0374
0.0374
0.0374
2,000
+0.00(+4.76%)
Jul 09, 2019
0.0345
0.0357
0.0280
0.0357
28,100
+0.01(+37.84%)
Jul 08, 2019
0.0315
0.0315
0.0248
0.0259
325,457
-0.01(-29.62%)
Jul 05, 2019
0.0343
0.0368
0.0301
0.0368
154,800
+0.00(+0.00%)
Jul 03, 2019
0.0368
0.0368
0.0368
0.0368
11,000
+0.01(+17.20%)
Jul 02, 2019
0.0385
0.0385
0.0314
0.0314
18,000
-0.00(-12.53%)
Jun 28, 2019
0.0359
0.0359
0.0359
0
+0.00(+10.80%)
Jun 27, 2019
0.0340
0.0340
0.0300
0.0324
48,450
-0.00(-4.71%)
Jun 26, 2019
0.0350
0.0350
0.0340
0.0340
42,200
-0.00(-2.86%)
Jun 25, 2019
0.0350
0.0350
0.0350
0.0350
25,000
+0.00(+0.00%)
Jun 24, 2019
0.0350
0.0350
0.0350
0.0350
15,000
-0.00(-11.17%)
Jun 21, 2019
0.0350
0.0394
0.0350
0.0394
95,400
+0.00(+12.57%)
Jun 20, 2019
0.0325
0.0350
0.0325
0.0350
5,900
+0.01(+16.67%)
Jun 17, 2019
0.0300
0.0300
0.0300
0
-0.01(-25.00%)
Jun 14, 2019
0.0400
0.0400
0.0376
0.0400
14,300
+0.01(+19.76%)
Jun 13, 2019
0.0240
0.0334
0.0240
0.0334
2,400
+0.00(+2.77%)
Jun 10, 2019
0.0325
0.0325
0.0325
0
-0.00(-6.61%)
Jun 03, 2019
0.0348
0.0348
0.0348
0
-0.00(-7.20%)
May 31, 2019
0.0395
0.0395
0.0375
0.0375
97,200
-0.00(-6.25%)
May 29, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
May 28, 2019
0.0500
0.0500
0.0400
0.0400
26,600
-0.00(-4.76%)
May 24, 2019
0.0410
0.0420
0.0410
0.0420
20,200
+0.00(+0.00%)
May 23, 2019
0.0420
0.0420
0.0420
0.0420
79,700
+0.00(+5.00%)
May 22, 2019
0.0440
0.0500
0.0371
0.0400
146,700
+0.00(+8.11%)
May 21, 2019
0.0440
0.0660
0.0370
0.0370
116,000
-0.00(-7.50%)
May 20, 2019
0.0394
0.0400
0.0394
0.0400
50,400
+0.00(+0.00%)
May 17, 2019
0.0400
0.0422
0.0320
0.0400
69,900
+0.00(+0.00%)
May 16, 2019
0.0321
0.0400
0.0321
0.0400
232,682
+0.01(+25.00%)
May 15, 2019
0.0398
0.0398
0.0320
0.0320
31,000
-0.00(-13.04%)
May 14, 2019
0.0333
0.0368
0.0298
0.0368
30,471
-0.00(-4.42%)
May 13, 2019
0.0402
0.0402
0.0319
0.0385
8,730
+0.01(+19.94%)
May 10, 2019
0.0400
0.0400
0.0321
0.0321
177,500
-0.01(-19.75%)
May 09, 2019
0.0400
0.0400
0.0400
0.0400
600,000
+0.00(+0.00%)
May 08, 2019
0.0300
0.0400
0.0284
0.0400
825,902
+0.01(+33.78%)
May 06, 2019
0.0299
0.0299
0.0299
0
+0.00(+0.34%)
May 03, 2019
0.0249
0.0298
0.0249
0.0298
16,500
-0.00(-0.67%)
May 02, 2019
0.0300
0.0300
0.0300
0.0300
20,000
+0.00(+0.00%)
May 01, 2019
0.0300
0.0300
0.0270
0.0300
11,173
+0.00(+7.14%)
Apr 30, 2019
0.0268
0.0300
0.0268
0.0280
11,566
+0.01(+25.56%)
Apr 26, 2019
0.0223
0.0223
0.0223
0
-0.01(-25.67%)
Apr 25, 2019
0.0267
0.0300
0.0267
0.0300
6,600
+0.00(+11.94%)
Apr 24, 2019
0.0268
0.0268
0.0268
0.0268
10,000
-0.00(-4.29%)
Apr 23, 2019
0.0280
0.0280
0.0280
0.0280
20,000
+0.00(+3.70%)
Apr 18, 2019
0.0270
0.0270
0.0270
0.0270
7,500
+0.00(+0.00%)
Apr 17, 2019
0.0270
0.0270
0.0270
0.0270
20,000
-0.00(-1.82%)
Apr 16, 2019
0.0239
0.0275
0.0239
0.0275
28,000
+0.00(+10.00%)
Apr 09, 2019
0.0250
0.0250
0.0250
0
+0.00(+5.49%)
Apr 04, 2019
0.0237
0.0237
0.0237
0
-0.01(-24.52%)
Apr 03, 2019
0.0314
0.0314
0.0314
0.0314
400
+0.01(+25.60%)
Apr 02, 2019
0.0280
0.0280
0.0250
0.0250
128,333
-0.00(-9.09%)
Apr 01, 2019
0.0359
0.0400
0.0275
0.0275
12,225
+0.00(+0.00%)
Mar 29, 2019
0.0300
0.0318
0.0275
0.0275
25,500
-0.01(-28.94%)
Mar 27, 2019
0.0387
0.0387
0.0387
0
+0.01(+27.72%)
Mar 26, 2019
0.0303
0.0303
0.0303
0.0303
9,000
-0.00(-3.19%)
Mar 25, 2019
0.0312
0.0313
0.0312
0.0313
100,000
+0.01(+39.11%)
Mar 22, 2019
0.0330
0.0330
0.0225
0.0225
175,000
-0.02(-42.75%)
Mar 18, 2019
0.0393
0.0393
0.0393
0
+0.00(+12.29%)
Mar 12, 2019
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Mar 08, 2019
0.0400
0.0400
0.0400
0
+0.00(+0.25%)
Mar 06, 2019
0.0399
0.0399
0.0399
0
+0.01(+32.56%)
Mar 05, 2019
0.0399
0.0399
0.0301
0.0301
18,300
-0.00(-0.66%)
Mar 01, 2019
0.0303
0.0303
0.0303
0
-0.01(-22.31%)
Feb 28, 2019
0.0400
0.0400
0.0390
0.0390
95,000
-0.00(-3.70%)
Feb 25, 2019
0.0405
0.0405
0.0405
0
+0.00(+13.76%)
Feb 22, 2019
0.0330
0.0356
0.0330
0.0356
321,100
+0.00(+14.84%)
Feb 20, 2019
0.0310
0.0310
0.0310
0
+0.00(+0.00%)
Feb 19, 2019
0.0300
0.0310
0.0300
0.0310
21,499
+0.00(+0.00%)
Feb 15, 2019
0.0327
0.0327
0.0291
0.0310
35,000
-0.00(-6.06%)
Feb 14, 2019
0.0330
0.0330
0.0330
0.0330
168,000
-0.00(-4.62%)
Feb 13, 2019
0.0346
0.0346
0.0346
0.0346
10,000
+0.00(+4.85%)
Feb 12, 2019
0.0330
0.0330
0.0330
0.0330
1,971
+0.00(+10.00%)
Feb 07, 2019
0.0300
0.0300
0.0300
0
-0.00(-9.09%)
Feb 05, 2019
0.0330
0.0330
0.0330
0
+0.00(+10.00%)
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
.