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 (%)
Nov 29, 2018
0.0330
0.0330
0.0330
0
+0.00(+1.85%)
Nov 26, 2018
0.0324
0.0324
0.0324
0
+0.00(+15.71%)
Nov 23, 2018
0.0280
0.0280
0.0280
0.0280
10,000
-0.00(-11.39%)
Nov 19, 2018
0.0316
0.0316
0.0316
0
+0.00(+5.33%)
Nov 15, 2018
0.0300
0.0300
0.0300
0
+0.00(+3.09%)
Nov 14, 2018
0.0296
0.0296
0.0291
0.0291
27,500
-0.00(-3.00%)
Nov 13, 2018
0.0313
0.0315
0.0300
0.0300
128,000
-0.00(-2.91%)
Nov 12, 2018
0.0265
0.0309
0.0259
0.0309
35,500
-0.00(-1.90%)
Nov 09, 2018
0.0315
0.0315
0.0315
0.0315
25,000
-0.00(-0.63%)
Nov 08, 2018
0.0259
0.0317
0.0259
0.0317
8,300
+0.00(+2.59%)
Nov 07, 2018
0.0309
0.0309
0.0309
0.0309
75,000
+0.00(+4.75%)
Nov 06, 2018
0.0327
0.0327
0.0259
0.0295
60,700
-0.00(-7.23%)
Nov 05, 2018
0.0290
0.0318
0.0268
0.0318
60,500
+0.00(+0.32%)
Nov 02, 2018
0.0299
0.0317
0.0259
0.0317
12,100
-0.00(-3.94%)
Oct 30, 2018
0.0330
0.0330
0.0330
0
+0.00(+9.27%)
Oct 29, 2018
0.0288
0.0317
0.0288
0.0302
10,501
-0.00(-5.03%)
Oct 25, 2018
0.0318
0.0318
0.0318
0
+0.00(+0.95%)
Oct 24, 2018
0.0318
0.0318
0.0309
0.0315
38,133
+0.00(+1.61%)
Oct 23, 2018
0.0268
0.0310
0.0268
0.0310
100,000
+0.00(+11.11%)
Oct 22, 2018
0.0330
0.0330
0.0279
0.0279
26,027
-0.01(-15.71%)
Oct 19, 2018
0.0298
0.0331
0.0298
0.0331
100,000
+0.00(+10.70%)
Oct 17, 2018
0.0299
0.0299
0.0299
0
+0.00(+10.33%)
Oct 16, 2018
0.0270
0.0271
0.0270
0.0271
15,000
+0.00(+5.45%)
Oct 15, 2018
0.0301
0.0301
0.0201
0.0257
141,800
-0.00(-10.45%)
Oct 12, 2018
0.0320
0.0320
0.0287
0.0287
26,800
-0.00(-10.31%)
Oct 09, 2018
0.0320
0.0320
0.0320
0
-0.01(-20.00%)
Oct 08, 2018
0.0300
0.0400
0.0300
0.0400
20,300
+0.01(+20.12%)
Oct 05, 2018
0.0333
0.0333
0.0333
0.0333
25,000
+0.00(+4.06%)
Oct 04, 2018
0.0330
0.0330
0.0320
0.0320
20,000
+0.00(+0.00%)
Oct 03, 2018
0.0330
0.0379
0.0310
0.0320
89,600
-0.00(-8.57%)
Oct 02, 2018
0.0320
0.0374
0.0300
0.0350
55,500
-0.00(-7.89%)
Oct 01, 2018
0.0330
0.0380
0.0300
0.0380
11,000
+0.00(+1.33%)
Sep 28, 2018
0.0313
0.0375
0.0313
0.0375
5,400
+0.00(+5.04%)
Sep 27, 2018
0.0384
0.0384
0.0357
0.0357
5,900
-0.00(-6.05%)
Sep 26, 2018
0.0374
0.0380
0.0370
0.0380
25,200
-0.00(-3.80%)
Sep 25, 2018
0.0395
0.0395
0.0395
0.0395
25,000
+0.00(+8.82%)
Sep 24, 2018
0.0305
0.0363
0.0305
0.0363
1,800
-0.00(-7.16%)
Sep 21, 2018
0.0370
0.0391
0.0370
0.0391
38,900
-0.00(-7.13%)
Sep 19, 2018
0.0421
0.0421
0.0421
0
+0.00(+10.79%)
Sep 18, 2018
0.0298
0.0380
0.0298
0.0380
53,100
-0.00(-5.24%)
Sep 17, 2018
0.0370
0.0401
0.0361
0.0401
49,000
+0.00(+8.38%)
Sep 14, 2018
0.0370
0.0370
0.0370
0.0370
48,000
+0.00(+4.82%)
Sep 13, 2018
0.0381
0.0381
0.0350
0.0353
96,000
-0.00(-2.22%)
Sep 12, 2018
0.0347
0.0361
0.0277
0.0361
44,300
+0.00(+1.98%)
Sep 10, 2018
0.0354
0.0354
0.0354
0
-0.01(-20.81%)
Sep 07, 2018
0.0311
0.0447
0.0311
0.0447
18,100
-0.00(-1.54%)
Sep 06, 2018
0.0480
0.0500
0.0454
0.0454
24,200
-0.00(-3.81%)
Sep 05, 2018
0.0450
0.0472
0.0420
0.0472
1,300
+0.00(+0.00%)
Sep 04, 2018
0.0400
0.0473
0.0290
0.0472
72,244
+0.01(+20.10%)
Aug 31, 2018
0.0393
0.0393
0.0393
0
+0.00(+5.65%)
Aug 30, 2018
0.0359
0.0372
0.0359
0.0372
7,250
-0.00(-4.62%)
Aug 29, 2018
0.0341
0.0390
0.0339
0.0390
150,000
+0.01(+15.38%)
Aug 28, 2018
0.0375
0.0441
0.0335
0.0338
220,525
-0.01(-15.50%)
Aug 27, 2018
0.0602
0.0602
0.0380
0.0400
34,100
-0.01(-20.00%)
Aug 24, 2018
0.0460
0.0500
0.0460
0.0500
35,000
+0.00(+8.70%)
Aug 23, 2018
0.0460
0.0460
0.0460
0.0460
40,000
+0.00(+2.22%)
Aug 22, 2018
0.0430
0.0450
0.0380
0.0450
108,300
+0.00(+4.65%)
Aug 21, 2018
0.0370
0.0430
0.0370
0.0430
84,000
+0.00(+0.00%)
Aug 20, 2018
0.0430
0.0430
0.0430
0.0430
8,500
+0.00(+0.00%)
Aug 17, 2018
0.0401
0.0430
0.0401
0.0430
105,300
+0.01(+16.85%)
Aug 16, 2018
0.0368
0.0368
0.0368
0.0368
5,000
-0.00(-8.00%)
Aug 15, 2018
0.0450
0.0450
0.0400
0.0400
73,500
+0.00(+0.00%)
Aug 14, 2018
0.0400
0.0400
0.0400
0.0400
25,000
+0.00(+0.00%)
Aug 13, 2018
0.0400
0.0450
0.0350
0.0400
34,050
-0.00(-11.11%)
Aug 10, 2018
0.0400
0.0450
0.0400
0.0450
38,100
-0.01(-10.00%)
Aug 08, 2018
0.0500
0.0500
0.0500
0
+0.01(+13.64%)
Aug 07, 2018
0.0440
0.0440
0.0440
0.0440
1,000
-0.01(-24.79%)
Aug 06, 2018
0.0585
0.0585
0.0585
0.0585
100
+0.02(+46.25%)
Aug 03, 2018
0.0320
0.0400
0.0320
0.0400
17,000
-0.00(-7.19%)
Aug 02, 2018
0.0431
0.0431
0.0431
0.0431
2,810
+0.01(+23.14%)
Aug 01, 2018
0.0350
0.0350
0.0350
0.0350
12,400
-0.01(-29.72%)
Jul 27, 2018
0.0498
0.0498
0.0498
0
+0.01(+24.19%)
Jul 26, 2018
0.0350
0.0401
0.0350
0.0401
45,500
+0.01(+15.90%)
Jul 25, 2018
0.0477
0.0477
0.0346
0.0346
28,900
-0.01(-27.92%)
Jul 24, 2018
0.0440
0.0480
0.0440
0.0480
25,000
+0.01(+20.00%)
Jul 23, 2018
0.0400
0.0400
0.0400
0.0400
25,000
+0.00(+6.44%)
Jul 17, 2018
0.0376
0.0376
0.0376
0
+0.00(+2.12%)
Jul 16, 2018
0.0410
0.0410
0.0368
0.0368
34,950
-0.00(-8.00%)
Jul 13, 2018
0.0400
0.0499
0.0400
0.0400
20,000
-0.01(-19.84%)
Jul 11, 2018
0.0499
0.0499
0.0499
0
+0.00(+0.00%)
Jul 09, 2018
0.0499
0.0499
0.0499
0
-0.00(-0.20%)
Jul 06, 2018
0.0500
0.0500
0.0500
0.0500
1,300
+0.00(+4.60%)
Jul 05, 2018
0.0478
0.0478
0.0478
0.0478
6,100
-0.01(-13.09%)
Jun 29, 2018
0.0550
0.0550
0.0550
0
+0.00(+1.66%)
Jun 28, 2018
0.0545
0.0545
0.0474
0.0541
30,500
-0.00(-4.92%)
Jun 27, 2018
0.0569
0.0569
0.0569
0.0569
100
+0.01(+13.57%)
Jun 26, 2018
0.0531
0.0531
0.0501
0.0501
25,100
+0.00(+0.20%)
Jun 25, 2018
0.0503
0.0503
0.0500
0.0500
35,105
-0.01(-9.42%)
Jun 22, 2018
0.0439
0.0552
0.0439
0.0552
13,278
+0.00(+0.36%)
Jun 21, 2018
0.0554
0.0554
0.0500
0.0550
83,072
+0.00(+0.73%)
Jun 20, 2018
0.0528
0.0552
0.0528
0.0546
69,365
-0.00(-1.97%)
Jun 19, 2018
0.0502
0.0557
0.0456
0.0557
88,500
+0.00(+8.79%)
Jun 18, 2018
0.0500
0.0512
0.0500
0.0512
61,000
-0.00(-7.41%)
Jun 15, 2018
0.0495
0.0553
0.0495
0.0553
10,700
+0.00(+1.28%)
Jun 14, 2018
0.0512
0.0546
0.0501
0.0546
35,500
-0.00(-7.46%)
Jun 13, 2018
0.0531
0.0590
0.0505
0.0590
13,500
+0.00(+7.08%)
Jun 12, 2018
0.0502
0.0599
0.0502
0.0551
58,299
-0.00(-7.86%)
Jun 11, 2018
0.0599
0.0599
0.0540
0.0598
15,250
+0.00(+0.00%)
Jun 08, 2018
0.0598
0.0598
0.0598
0.0598
5,000
-0.00(-0.17%)
Jun 07, 2018
0.0500
0.0599
0.0500
0.0599
10,750
+0.00(+6.96%)
Jun 06, 2018
0.0560
0.0560
0.0546
0.0560
40,234
+0.00(+0.00%)
Jun 05, 2018
0.0385
0.0560
0.0385
0.0560
38,703
+0.00(+6.06%)
Jun 04, 2018
0.0529
0.0529
0.0528
0.0528
20,000
-0.00(-4.00%)
Jun 01, 2018
0.0550
0.0560
0.0550
0.0550
53,000
+0.00(+3.38%)
May 31, 2018
0.0546
0.0546
0.0455
0.0532
117,985
+0.00(+1.53%)
May 30, 2018
0.0622
0.0622
0.0400
0.0524
171,800
-0.01(-15.76%)
May 29, 2018
0.0681
0.0681
0.0430
0.0622
91,100
-0.01(-9.99%)
May 25, 2018
0.0691
0.0691
0.0691
0
+0.00(+0.00%)
May 24, 2018
0.0710
0.0749
0.0691
0.0691
318,580
-0.00(-1.29%)
May 23, 2018
0.0750
0.0751
0.0681
0.0700
250,600
-0.00(-5.79%)
May 22, 2018
0.0755
0.0758
0.0706
0.0743
76,600
-0.01(-15.38%)
May 21, 2018
0.0842
0.0878
0.0675
0.0878
35,200
+0.01(+17.07%)
May 18, 2018
0.0920
0.0920
0.0661
0.0750
93,400
+0.01(+10.13%)
May 17, 2018
0.0676
0.0756
0.0375
0.0681
109,200
+0.00(+0.15%)
May 16, 2018
0.0700
0.0713
0.0670
0.0680
83,500
-0.00(-4.36%)
May 15, 2018
0.0691
0.0711
0.0651
0.0711
77,000
-0.00(-0.56%)
May 14, 2018
0.0667
0.0716
0.0627
0.0715
67,248
+0.00(+5.93%)
May 11, 2018
0.0638
0.0675
0.0638
0.0675
208,000
+0.00(+1.20%)
May 10, 2018
0.0665
0.0750
0.0575
0.0667
128,300
-0.00(-0.36%)
May 09, 2018
0.0621
0.0700
0.0610
0.0669
81,400
+0.00(+7.97%)
May 08, 2018
0.0600
0.0650
0.0600
0.0620
332,295
+0.00(+8.77%)
May 07, 2018
0.0531
0.0570
0.0504
0.0570
111,000
-0.00(-4.63%)
May 03, 2018
0.0598
0.0598
0.0598
0
-0.00(-0.22%)
May 02, 2018
0.0599
0.0599
0.0599
0.0599
200
-0.00(-0.17%)
May 01, 2018
0.0599
0.0600
0.0599
0.0600
92,000
+0.00(+0.00%)
Apr 30, 2018
0.0599
0.0600
0.0599
0.0600
20,000
-0.00(-3.23%)
Apr 27, 2018
0.0583
0.0634
0.0445
0.0620
321,695
+0.00(+3.33%)
Apr 26, 2018
0.0635
0.0635
0.0550
0.0600
158,600
-0.00(-5.51%)
Apr 25, 2018
0.0635
0.0635
0.0635
0.0635
5,000
-0.00(-2.31%)
Apr 24, 2018
0.0625
0.0670
0.0521
0.0650
113,440
+0.01(+8.33%)
Apr 23, 2018
0.0585
0.0625
0.0550
0.0600
165,600
+0.00(+4.35%)
Apr 20, 2018
0.0575
0.0575
0.0575
0.0575
4,500
-0.00(-2.99%)
Apr 19, 2018
0.0548
0.0600
0.0548
0.0593
263,124
+0.00(+8.12%)
Apr 18, 2018
0.0550
0.0550
0.0486
0.0548
93,463
+0.00(+0.77%)
Apr 17, 2018
0.0550
0.0550
0.0544
0.0544
93,999
-0.00(-1.09%)
Apr 16, 2018
0.0543
0.0550
0.0543
0.0550
5,809
+0.00(+10.00%)
Apr 13, 2018
0.0500
0.0589
0.0500
0.0500
32,050
-0.01(-16.67%)
Apr 12, 2018
0.0600
0.0600
0.0519
0.0600
202,833
+0.00(+4.90%)
Apr 11, 2018
0.0510
0.0614
0.0500
0.0572
62,500
-0.01(-11.19%)
Apr 10, 2018
0.0490
0.0710
0.0490
0.0644
463,184
+0.02(+31.72%)
Apr 09, 2018
0.0488
0.0489
0.0450
0.0489
101,110
+0.00(+8.67%)
Apr 06, 2018
0.0436
0.0450
0.0436
0.0450
20,000
+0.00(+12.50%)
Apr 05, 2018
0.0445
0.0450
0.0400
0.0400
38,100
-0.01(-16.67%)
Apr 04, 2018
0.0486
0.0489
0.0480
0.0480
225,000
-0.00(-1.88%)
Apr 03, 2018
0.0480
0.0489
0.0401
0.0489
49,299
-0.00(-3.89%)
Apr 02, 2018
0.0477
0.0509
0.0477
0.0509
13,950
+0.01(+13.11%)
Mar 29, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Mar 28, 2018
0.0451
0.0474
0.0399
0.0450
71,905
+0.00(+0.00%)
Mar 27, 2018
0.0422
0.0500
0.0401
0.0450
110,500
-0.01(-12.96%)
Mar 26, 2018
0.0400
0.0517
0.0400
0.0517
380,311
+0.01(+15.87%)
Mar 23, 2018
0.0399
0.0612
0.0399
0.0446
253,900
+0.01(+22.25%)
Mar 22, 2018
0.0365
0.0365
0.0365
0.0365
3,000
+0.00(+0.00%)
Mar 21, 2018
0.0359
0.0365
0.0359
0.0365
155,000
+0.00(+0.00%)
Mar 20, 2018
0.0365
0.0365
0.0365
0.0365
68,056
-0.00(-7.59%)
Mar 19, 2018
0.0310
0.0395
0.0310
0.0395
50,335
+0.00(+0.00%)
Mar 16, 2018
0.0394
0.0395
0.0394
0.0395
3,288
+0.00(+7.92%)
Mar 15, 2018
0.0360
0.0400
0.0360
0.0366
403,333
+0.00(+1.67%)
Mar 14, 2018
0.0350
0.0365
0.0348
0.0360
231,378
-0.00(-10.00%)
Mar 13, 2018
0.0365
0.0400
0.0365
0.0400
65,500
+0.00(+10.19%)
Mar 12, 2018
0.0350
0.0400
0.0350
0.0363
147,300
-0.00(-9.25%)
Mar 09, 2018
0.0360
0.0400
0.0360
0.0400
73,200
+0.00(+8.11%)
Mar 08, 2018
0.0370
0.0370
0.0370
0.0370
55,000
-0.00(-7.27%)
Mar 07, 2018
0.0399
0.0399
0.0399
0.0399
1,007,857
+0.00(+2.57%)
Mar 06, 2018
0.0300
0.0389
0.0300
0.0389
20,164
+0.01(+29.24%)
Mar 05, 2018
0.0360
0.0360
0.0301
0.0301
7,200
-0.01(-18.65%)
Mar 02, 2018
0.0400
0.0400
0.0370
0.0370
207,000
-0.00(-7.50%)
Mar 01, 2018
0.0400
0.0400
0.0350
0.0400
1,080,750
+0.00(+11.11%)
Feb 28, 2018
0.0366
0.0400
0.0339
0.0360
1,107,184
+0.00(+12.50%)
Feb 27, 2018
0.0340
0.0340
0.0320
0.0320
173,600
-0.00(-1.23%)
Feb 26, 2018
0.0300
0.0359
0.0300
0.0324
92,800
+0.00(+7.64%)
Feb 23, 2018
0.0301
0.0301
0.0300
0.0301
47,190
+0.00(+0.33%)
Feb 22, 2018
0.0300
0.0300
0.0300
0.0300
1,000
-0.01(-21.05%)
Feb 21, 2018
0.0395
0.0395
0.0380
0.0380
42,000
+0.00(+2.70%)
Feb 16, 2018
0.0370
0.0370
0.0370
0
-0.00(-7.50%)
Feb 15, 2018
0.0337
0.0507
0.0330
0.0400
535,882
+0.01(+18.69%)
Feb 14, 2018
0.0337
0.0337
0.0337
0.0337
200,000
+0.00(+12.33%)
Feb 13, 2018
0.0250
0.0300
0.0250
0.0300
550,100
+0.00(+7.53%)
Feb 09, 2018
0.0279
0.0279
0.0279
0
-0.00(-6.38%)
Feb 08, 2018
0.0228
0.0298
0.0298
43,000
+0.01(+30.70%)
Feb 06, 2018
0.0228
0.0228
0.0228
0
-0.01(-26.45%)
Feb 02, 2018
0.0310
0.0310
0.0310
0
+0.00(+3.33%)
Feb 01, 2018
0.0309
0.0309
0.0300
0.0300
11,000
+0.00(+7.14%)
Jan 29, 2018
0.0280
0.0280
0.0280
0
-0.00(-6.67%)
Jan 26, 2018
0.0300
0.0300
0.0300
0.0300
10,000
+0.00(+0.00%)
Jan 24, 2018
0.0300
0.0300
0.0300
0
+0.00(+7.14%)
Jan 23, 2018
0.0300
0.0300
0.0280
0.0280
19,660
+0.00(+0.00%)
Jan 19, 2018
0.0280
0.0280
0.0280
0
+0.00(+3.70%)
Jan 17, 2018
0.0270
0.0270
0.0270
0
+0.00(+11.11%)
Jan 16, 2018
0.0300
0.0300
0.0243
0.0243
11,250
-0.01(-18.73%)
Jan 12, 2018
0.0299
0.0299
0.0299
0
-0.00(-6.27%)
Jan 11, 2018
0.0332
0.0332
0.0319
0.0319
111,000
-0.00(-3.63%)
Jan 10, 2018
0.0236
0.0331
0.0236
0.0331
1,660
+0.00(+10.33%)
Jan 09, 2018
0.0300
0.0300
0.0300
0.0300
15,000
+0.01(+28.21%)
Jan 08, 2018
0.0234
0.0234
0.0234
0.0234
17,000
-0.01(-29.31%)
Jan 05, 2018
0.0331
0.0331
0.0331
0.0331
1,000
+0.01(+25.81%)
Jan 04, 2018
0.0328
0.0330
0.0263
0.0263
156,500
-0.01(-20.27%)
Jan 03, 2018
0.0300
0.0330
0.0300
0.0330
38,000
+0.00(+10.00%)
Jan 02, 2018
0.0300
0.0309
0.0300
0.0300
26,667
+0.00(+1.01%)
Dec 29, 2017
0.0297
0.0297
0.0297
0
-0.00(-0.67%)
Dec 27, 2017
0.0299
0.0299
0.0299
0
-0.00(-0.33%)
Dec 26, 2017
0.0300
0.0300
0.0300
0.0300
10,000
+0.00(+5.62%)
Dec 22, 2017
0.0299
0.0299
0.0284
0.0284
38,000
+0.01(+21.91%)
Dec 20, 2017
0.0233
0.0233
0.0233
0
+0.00(+0.00%)
Dec 19, 2017
0.0238
0.0238
0.0230
0.0233
55,500
-0.00(-2.10%)
Dec 18, 2017
0.0260
0.0300
0.0234
0.0238
154,000
-0.01(-20.67%)
Dec 15, 2017
0.0250
0.0300
0.0250
0.0300
75,100
+0.01(+34.53%)
Dec 14, 2017
0.0250
0.0250
0.0223
0.0223
32,800
-0.01(-35.63%)
Dec 13, 2017
0.0228
0.0380
0.0228
0.0346
43,185
+0.01(+23.72%)
Dec 12, 2017
0.0252
0.0335
0.0213
0.0280
190,000
-0.00(-1.41%)
Dec 11, 2017
0.0236
0.0299
0.0201
0.0284
177,800
+0.00(+3.27%)
Dec 08, 2017
0.0275
0.0298
0.0275
0.0275
71,800
-0.00(-8.03%)
Dec 05, 2017
0.0299
0.0299
0.0299
0
+0.00(+8.73%)
Dec 04, 2017
0.0275
0.0275
0.0275
0.0275
22,000
-0.00(-1.79%)
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
.