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
Last Price
Updated: 9:39 AM EDT, Jun 3, 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 (%)
Oct 31, 2023
0.0076
0.0076
0.0076
0.0076
2,101
+0.00(+8.57%)
Oct 30, 2023
0.0075
0.0090
0.0061
0.0070
87,906
-0.00(-2.78%)
Oct 27, 2023
0.0072
0.0072
0.0072
0.0072
2,000
+0.00(+2.86%)
Oct 26, 2023
0.0070
0.0070
0.0070
0.0070
1,600
-0.00(-13.58%)
Oct 24, 2023
0.0081
0
+0.00(+9.46%)
Oct 23, 2023
0.0074
0.0085
0.0073
0.0074
150,000
+0.00(+1.37%)
Oct 19, 2023
0.0073
0
+0.00(+40.38%)
Oct 18, 2023
0.0084
0.0090
0.0051
0.0052
134,100
+0.00(+1.96%)
Oct 17, 2023
0.0060
0.0065
0.0051
0.0051
1,050,223
-0.00(-43.33%)
Oct 16, 2023
0.0090
0.0090
0.0061
0.0090
115,300
+0.00(+1.12%)
Oct 13, 2023
0.0060
0.0089
0.0060
0.0089
4,800
+0.00(+48.33%)
Oct 12, 2023
0.0060
0.0060
0.0060
0.0060
6,487
-0.00(-32.58%)
Oct 11, 2023
0.0060
0.0089
0.0060
0.0089
73,627
-0.00(-1.11%)
Oct 09, 2023
0.0090
0
+0.00(+1.12%)
Oct 06, 2023
0.0057
0.0089
0.0057
0.0089
6,372
+0.00(+48.33%)
Oct 05, 2023
0.0060
0.0100
0.0060
0.0060
73,700
+0.00(+0.00%)
Oct 04, 2023
0.0057
0.0090
0.0057
0.0060
18,450
-0.00(-33.33%)
Oct 02, 2023
0.0090
0
+0.00(+0.00%)
Sep 29, 2023
0.0090
0.0090
0.0090
0.0090
258
+0.00(+0.00%)
Sep 28, 2023
0.0087
0.0090
0.0056
0.0090
51,000
+0.00(+3.45%)
Sep 27, 2023
0.0087
0.0087
0.0087
0.0087
10,000
+0.00(+20.83%)
Sep 26, 2023
0.0055
0.0072
0.0055
0.0072
10,300
+0.00(+0.00%)
Sep 25, 2023
0.0070
0.0072
0.0056
0.0072
103,170
+0.00(+2.86%)
Sep 22, 2023
0.0061
0.0070
0.0058
0.0070
367,653
+0.00(+0.00%)
Sep 20, 2023
0.0070
7
-0.00(-9.09%)
Sep 19, 2023
0.0088
0.0088
0.0077
0.0077
23,580
+0.00(+11.59%)
Sep 18, 2023
0.0066
0.0069
0.0066
0.0069
179,270
-0.00(-9.21%)
Sep 15, 2023
0.0076
0.0076
0.0076
0.0076
500
+0.00(+0.00%)
Sep 14, 2023
0.0067
0.0078
0.0067
0.0076
3,500
-0.00(-14.61%)
Sep 12, 2023
0.0089
66
-0.00(-1.11%)
Sep 11, 2023
0.0067
0.0090
0.0066
0.0090
51,500
+0.00(+20.00%)
Sep 08, 2023
0.0075
0.0090
0.0075
0.0075
1,300
+0.00(+0.00%)
Sep 07, 2023
0.0075
0.0075
0.0075
0.0075
31,150
-0.00(-6.25%)
Sep 06, 2023
0.0080
0.0090
0.0080
0.0080
29,000
+0.00(+0.00%)
Sep 05, 2023
0.0080
0.0100
0.0067
0.0080
53,250
-0.00(-1.23%)
Sep 01, 2023
0.0101
0.0101
0.0081
0.0081
48,577
-0.00(-19.80%)
Aug 31, 2023
0.0130
0.0130
0.0080
0.0101
27,747
-0.00(-22.31%)
Aug 30, 2023
0.0081
0.0130
0.0081
0.0130
14,950
+0.00(+44.44%)
Aug 29, 2023
0.0100
0.0100
0.0090
0.0090
2,285
-0.00(-10.00%)
Aug 28, 2023
0.0150
0.0150
0.0080
0.0100
85,657
-0.00(-23.08%)
Aug 25, 2023
0.0085
0.0130
0.0080
0.0130
513,905
+0.00(+62.50%)
Aug 24, 2023
0.0085
0.0085
0.0080
0.0080
232,922
-0.00(-1.23%)
Aug 23, 2023
0.0071
0.0081
0.0060
0.0081
59,290
-0.00(-6.90%)
Aug 22, 2023
0.0078
0.0087
0.0078
0.0087
27,130
+0.00(+1.16%)
Aug 21, 2023
0.0070
0.0086
0.0070
0.0086
64,643
+0.00(+7.50%)
Aug 18, 2023
0.0060
0.0080
0.0060
0.0080
15,450
+0.00(+33.33%)
Aug 17, 2023
0.0085
0.0090
0.0060
0.0060
25,501
+0.00(+0.00%)
Aug 16, 2023
0.0060
0.0060
0.0060
0.0060
21,100
+0.00(+0.00%)
Aug 14, 2023
0.0060
5
-0.00(-36.84%)
Aug 11, 2023
0.0095
0.0095
0.0095
0.0095
4,999
+0.00(+0.00%)
Aug 10, 2023
0.0088
0.0095
0.0088
0.0095
1,520
+0.00(+18.75%)
Aug 09, 2023
0.0070
0.0080
0.0060
0.0080
213,397
-0.00(-11.11%)
Aug 08, 2023
0.0070
0.0090
0.0070
0.0090
115,103
+0.00(+28.57%)
Aug 07, 2023
0.0071
0.0075
0.0070
0.0070
59,800
-0.00(-12.50%)
Aug 04, 2023
0.0090
0.0090
0.0080
0.0080
108,932
-0.00(-15.79%)
Aug 03, 2023
0.0083
0.0095
0.0070
0.0095
142,200
+0.00(+35.71%)
Aug 02, 2023
0.0070
0.0070
0.0070
0.0070
5,020
+0.00(+0.00%)
Jul 31, 2023
0.0070
0
+0.00(+0.00%)
Jul 28, 2023
0.0070
0.0070
0.0068
0.0070
77,450
+0.00(+2.94%)
Jul 26, 2023
0.0068
0
-0.00(-1.45%)
Jul 25, 2023
0.0068
0.0084
0.0068
0.0069
15,300
-0.00(-12.66%)
Jul 24, 2023
0.0065
0.0085
0.0065
0.0079
24,525
-0.00(-20.20%)
Jul 21, 2023
0.0080
0.0099
0.0065
0.0099
20,900
+0.00(+47.76%)
Jul 20, 2023
0.0099
0.0099
0.0067
0.0067
1,162
-0.00(-21.18%)
Jul 19, 2023
0.0099
0.0099
0.0065
0.0085
135,467
-0.00(-14.14%)
Jul 18, 2023
0.0080
0.0099
0.0080
0.0099
18,214
+0.00(+17.86%)
Jul 17, 2023
0.0084
0.0084
0.0084
0.0084
400
-0.00(-15.15%)
Jul 14, 2023
0.0080
0.0099
0.0065
0.0099
256,800
+0.00(+26.92%)
Jul 13, 2023
0.0080
0.0080
0.0078
0.0078
775
+0.00(+4.00%)
Jul 12, 2023
0.0056
0.0085
0.0056
0.0075
73,800
+0.00(+0.00%)
Jul 11, 2023
0.0075
0.0075
0.0070
0.0075
266,666
-0.00(-11.76%)
Jul 10, 2023
0.0085
0.0085
0.0085
0.0085
40,000
+0.00(+21.43%)
Jul 07, 2023
0.0070
0.0070
0.0070
0.0070
10,001
-0.00(-29.29%)
Jul 06, 2023
0.0065
0.0099
0.0065
0.0099
72,000
+0.00(+52.31%)
Jul 05, 2023
0.0099
0.0099
0.0065
0.0065
8,000
-0.00(-13.33%)
Jul 03, 2023
0.0080
0.0098
0.0060
0.0075
95,750
+0.00(+0.00%)
Jun 30, 2023
0.0075
0.0095
0.0075
0.0075
366,200
+0.00(+1.35%)
Jun 28, 2023
0.0074
0
-0.00(-8.64%)
Jun 27, 2023
0.0081
0.0081
0.0081
0.0081
4,000
+0.00(+0.00%)
Jun 26, 2023
0.0081
0.0081
0.0081
0.0081
1,200
-0.00(-17.35%)
Jun 23, 2023
0.0098
0.0098
0.0098
0.0098
50,000
-0.00(-2.00%)
Jun 22, 2023
0.0100
0.0100
0.0100
0.0100
2,260
+0.00(+23.46%)
Jun 21, 2023
0.0119
0.0119
0.0080
0.0081
41,000
-0.00(-32.50%)
Jun 20, 2023
0.0120
0.0120
0.0100
0.0120
25,278
+0.00(+20.00%)
Jun 14, 2023
0.0100
3
-0.00(-13.04%)
May 08, 2023
0.0090
0.0115
0.0090
0.0115
202,156
+0.00(+19.79%)
May 05, 2023
0.0095
0.0112
0.0090
0.0096
146,057
+0.00(+6.67%)
May 04, 2023
0.0096
0.0096
0.0085
0.0090
101,600
-0.00(-6.25%)
May 03, 2023
0.0091
0.0097
0.0082
0.0096
40,970
+0.00(+17.07%)
May 02, 2023
0.0095
0.0097
0.0082
0.0082
229,700
-0.00(-11.83%)
May 01, 2023
0.0087
0.0099
0.0087
0.0093
25,825
-0.00(-4.12%)
Apr 28, 2023
0.0097
0.0099
0.0097
0.0097
15,270
+0.00(+3.19%)
Apr 27, 2023
0.0099
0.0099
0.0094
0.0094
12,000
+0.00(+4.44%)
Apr 26, 2023
0.0104
0.0104
0.0090
0.0090
109,281
+0.00(+0.00%)
Apr 25, 2023
0.0096
0.0102
0.0090
0.0090
302,783
-0.00(-10.00%)
Apr 24, 2023
0.0101
0.0101
0.0090
0.0100
24,100
+0.00(+3.09%)
Apr 21, 2023
0.0097
0.0100
0.0097
0.0097
59,800
-0.00(-6.73%)
Apr 20, 2023
0.0099
0.0105
0.0099
0.0104
181,607
-0.00(-5.45%)
Apr 19, 2023
0.0082
0.0110
0.0082
0.0110
14,000
+0.00(+11.11%)
Apr 18, 2023
0.0087
0.0100
0.0081
0.0099
226,850
-0.00(-7.48%)
Apr 17, 2023
0.0111
0.0111
0.0107
0.0107
19,190
+0.00(+0.00%)
Apr 14, 2023
0.0105
0.0142
0.0105
0.0107
155,503
-0.00(-10.08%)
Apr 13, 2023
0.0101
0.0134
0.0100
0.0119
259,924
+0.00(+6.25%)
Apr 12, 2023
0.0124
0.0124
0.0112
0.0112
27,000
+0.00(+0.90%)
Apr 11, 2023
0.0100
0.0119
0.0100
0.0111
123,676
+0.00(+16.84%)
Apr 10, 2023
0.0088
0.0095
0.0088
0.0095
70,173
-0.00(-5.00%)
Apr 06, 2023
0.0080
0.0100
0.0080
0.0100
94,204
-0.00(-12.28%)
Apr 05, 2023
0.0090
0.0114
0.0090
0.0114
199,510
+0.00(+34.12%)
Apr 04, 2023
0.0095
0.0114
0.0072
0.0085
722,130
-0.00(-10.53%)
Apr 03, 2023
0.0100
0.0116
0.0095
0.0095
14,671
-0.00(-12.84%)
Mar 31, 2023
0.0170
0.0170
0.0109
0.0109
13,697
-0.00(-3.54%)
Mar 29, 2023
0.0113
0
+0.00(+13.00%)
Mar 28, 2023
0.0100
0.0110
0.0095
0.0100
135,870
-0.00(-12.28%)
Mar 27, 2023
0.0109
0.0130
0.0098
0.0114
25,868
+0.00(+1.79%)
Mar 24, 2023
0.0112
0.0112
0.0112
0.0112
14,116
+0.00(+0.00%)
Mar 23, 2023
0.0107
0.0137
0.0097
0.0112
543,023
-0.00(-2.61%)
Mar 22, 2023
0.0123
0.0137
0.0110
0.0115
163,160
-0.00(-15.44%)
Mar 20, 2023
0.0136
70
+0.00(+23.64%)
Mar 17, 2023
0.0138
0.0138
0.0110
0.0110
78,336
-0.00(-18.52%)
Mar 16, 2023
0.0145
0.0145
0.0110
0.0135
40,300
+0.00(+0.00%)
Mar 15, 2023
0.0148
0.0149
0.0120
0.0135
336,200
+0.00(+4.65%)
Mar 14, 2023
0.0120
0.0129
0.0115
0.0129
173,059
+0.00(+12.17%)
Mar 13, 2023
0.0127
0.0132
0.0115
0.0115
37,200
-0.00(-8.00%)
Mar 10, 2023
0.0123
0.0130
0.0115
0.0125
178,031
-0.00(-3.85%)
Mar 09, 2023
0.0115
0.0130
0.0115
0.0130
90,000
+0.00(+0.78%)
Mar 08, 2023
0.0115
0.0129
0.0115
0.0129
61,500
+0.00(+5.74%)
Mar 07, 2023
0.0118
0.0129
0.0118
0.0122
70,000
-0.00(-1.61%)
Mar 06, 2023
0.0110
0.0129
0.0110
0.0124
330,803
+0.00(+4.20%)
Mar 02, 2023
0.0119
0
-0.00(-2.46%)
Mar 01, 2023
0.0131
0.0147
0.0122
0.0122
5,000
-0.00(-17.01%)
Feb 28, 2023
0.0127
0.0147
0.0114
0.0147
98,638
+0.00(+15.75%)
Feb 27, 2023
0.0114
0.0127
0.0071
0.0127
109,236
+0.00(+11.40%)
Feb 24, 2023
0.0127
0.0130
0.0114
0.0114
43,200
-0.00(-10.24%)
Feb 23, 2023
0.0131
0.0131
0.0127
0.0127
33,500
-0.00(-3.05%)
Feb 22, 2023
0.0131
0.0131
0.0131
0.0131
25,000
+0.00(+14.91%)
Feb 21, 2023
0.0114
0.0115
0.0112
0.0114
26,450
-0.00(-14.93%)
Feb 17, 2023
0.0125
0.0134
0.0120
0.0134
210,595
+0.00(+6.35%)
Feb 16, 2023
0.0125
0.0150
0.0125
0.0126
83,007
-0.00(-9.35%)
Feb 15, 2023
0.0114
0.0140
0.0114
0.0139
202,955
+0.00(+14.88%)
Feb 14, 2023
0.0135
0.0135
0.0121
0.0121
104,242
-0.00(-19.33%)
Feb 13, 2023
0.0130
0.0150
0.0120
0.0150
80,200
+0.00(+17.19%)
Feb 10, 2023
0.0130
0.0130
0.0128
0.0128
26,399
-0.00(-8.57%)
Feb 09, 2023
0.0130
0.0140
0.0130
0.0140
80,000
+0.00(+7.69%)
Feb 08, 2023
0.0130
0.0140
0.0130
0.0130
20,000
+0.00(+0.00%)
Feb 07, 2023
0.0125
0.0130
0.0120
0.0130
123,933
-0.00(-2.26%)
Feb 06, 2023
0.0125
0.0150
0.0112
0.0133
246,835
-0.00(-8.28%)
Feb 03, 2023
0.0140
0.0145
0.0135
0.0145
51,921
+0.00(+3.57%)
Feb 02, 2023
0.0146
0.0146
0.0140
0.0140
58,400
+0.00(+7.69%)
Feb 01, 2023
0.0125
0.0134
0.0120
0.0130
308,170
+0.00(+4.00%)
Jan 31, 2023
0.0140
0.0140
0.0125
0.0125
36,667
-0.00(-13.79%)
Jan 30, 2023
0.0153
0.0158
0.0112
0.0145
199,333
-0.00(-9.37%)
Jan 27, 2023
0.0140
0.0160
0.0140
0.0160
19,620
+0.00(+0.63%)
Jan 26, 2023
0.0143
0.0159
0.0143
0.0159
53,000
+0.00(+0.00%)
Jan 25, 2023
0.0150
0.0175
0.0143
0.0159
247,022
+0.00(+7.43%)
Jan 24, 2023
0.0159
0.0187
0.0148
0.0148
127,010
-0.00(-9.76%)
Jan 20, 2023
0.0164
0
+0.00(+10.07%)
Jan 19, 2023
0.0146
0.0153
0.0146
0.0149
39,000
-0.00(-9.70%)
Jan 18, 2023
0.0150
0.0168
0.0145
0.0165
105,125
+0.00(+10.00%)
Jan 17, 2023
0.0160
0.0160
0.0146
0.0150
25,122
-0.00(-9.09%)
Jan 13, 2023
0.0163
0.0180
0.0160
0.0165
46,586
-0.00(-8.33%)
Jan 12, 2023
0.0145
0.0180
0.0142
0.0180
109,450
+0.00(+25.00%)
Jan 11, 2023
0.0144
0.0144
0.0144
0.0144
25,000
-0.00(-2.70%)
Jan 10, 2023
0.0165
0.0180
0.0148
0.0148
35,829
-0.00(-20.00%)
Jan 09, 2023
0.0150
0.0185
0.0150
0.0185
16,647
+0.00(+13.50%)
Jan 06, 2023
0.0150
0.0180
0.0145
0.0163
96,100
-0.00(-7.39%)
Jan 05, 2023
0.0171
0.0198
0.0171
0.0176
214,743
+0.00(+4.76%)
Jan 04, 2023
0.0185
0.0185
0.0168
0.0168
115,333
-0.00(-9.19%)
Jan 03, 2023
0.0189
0.0189
0.0185
0.0185
145,001
+0.00(+12.12%)
Dec 30, 2022
0.0189
0.0191
0.0140
0.0165
513,550
-0.00(-2.37%)
Dec 29, 2022
0.0169
0.0169
0.0147
0.0169
62,000
+0.00(+0.60%)
Dec 28, 2022
0.0168
0.0168
0.0160
0.0168
41,000
-0.00(-5.08%)
Dec 27, 2022
0.0186
0.0194
0.0160
0.0177
173,560
+0.00(+4.73%)
Dec 23, 2022
0.0165
0.0169
0.0165
0.0169
55,257
+0.00(+2.42%)
Dec 22, 2022
0.0156
0.0165
0.0156
0.0165
31,200
+0.00(+5.77%)
Dec 21, 2022
0.0150
0.0156
0.0150
0.0156
29,700
-0.00(-7.69%)
Dec 20, 2022
0.0117
0.0169
0.0117
0.0169
20,590
+0.00(+15.75%)
Dec 19, 2022
0.0146
0.0162
0.0144
0.0146
248,384
-0.00(-21.93%)
Dec 16, 2022
0.0175
0.0187
0.0175
0.0187
1,500
+0.00(+28.08%)
Dec 15, 2022
0.0163
0.0179
0.0146
0.0146
63,250
-0.00(-10.43%)
Dec 14, 2022
0.0199
0.0199
0.0163
0.0163
22,413
-0.00(-4.12%)
Dec 13, 2022
0.0184
0.0192
0.0170
0.0170
45,727
-0.00(-4.49%)
Dec 12, 2022
0.0200
0.0200
0.0178
0.0178
153,990
+0.00(+4.71%)
Dec 09, 2022
0.0197
0.0200
0.0162
0.0170
229,884
-0.00(-7.61%)
Dec 08, 2022
0.0189
0.0206
0.0166
0.0184
323,953
+0.00(+13.58%)
Dec 07, 2022
0.0160
0.0187
0.0160
0.0162
80,100
-0.00(-5.26%)
Dec 06, 2022
0.0170
0.0187
0.0170
0.0171
65,980
+0.00(+0.59%)
Dec 05, 2022
0.0180
0.0180
0.0160
0.0170
31,500
+0.00(+13.33%)
Dec 02, 2022
0.0186
0.0248
0.0150
0.0150
401,114
-0.00(-19.35%)
Dec 01, 2022
0.0186
0.0200
0.0186
0.0186
107,083
+0.00(+2.76%)
Nov 30, 2022
0.0160
0.0229
0.0160
0.0181
172,282
-0.00(-4.74%)
Nov 29, 2022
0.0150
0.0191
0.0150
0.0190
106,913
+0.00(+0.00%)
Nov 28, 2022
0.0213
0.0229
0.0177
0.0190
124,733
-0.00(-11.63%)
Nov 25, 2022
0.0142
0.0229
0.0142
0.0215
50,722
-0.00(-6.52%)
Nov 23, 2022
0.0220
0.0235
0.0200
0.0230
298,915
+0.00(+11.11%)
Nov 22, 2022
0.0194
0.0268
0.0150
0.0207
493,889
+0.00(+6.70%)
Nov 21, 2022
0.0232
0.0236
0.0194
0.0194
14,400
+0.00(+29.33%)
Nov 18, 2022
0.0250
0.0250
0.0150
0.0150
188,326
-0.01(-26.47%)
Nov 17, 2022
0.0224
0.0230
0.0204
0.0204
56,800
-0.00(-9.33%)
Nov 16, 2022
0.0189
0.0232
0.0189
0.0225
219,511
-0.00(-3.02%)
Nov 15, 2022
0.0200
0.0274
0.0189
0.0232
478,847
+0.00(+22.11%)
Nov 14, 2022
0.0156
0.0240
0.0156
0.0190
453,110
+0.00(+34.75%)
Nov 11, 2022
0.0150
0.0170
0.0108
0.0141
441,500
+0.00(+6.82%)
Nov 10, 2022
0.0150
0.0165
0.0122
0.0132
430,005
-0.00(-2.22%)
Nov 09, 2022
0.0110
0.0135
0.0105
0.0135
237,027
-0.00(-2.88%)
Nov 08, 2022
0.0140
0.0140
0.0122
0.0139
475,700
-0.00(-0.71%)
Nov 07, 2022
0.0115
0.0140
0.0105
0.0140
96,913
+0.00(+53.85%)
Nov 04, 2022
0.0110
0.0130
0.0075
0.0091
483,848
-0.00(-17.27%)
Nov 03, 2022
0.0118
0.0118
0.0107
0.0110
171,036
+0.00(+23.60%)
Nov 02, 2022
0.0083
0.0090
0.0083
0.0089
117,000
-0.00(-11.00%)
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
.