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 (%)
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%)
Feb 01, 2019
0.0300
0.0300
0.0300
0
+0.00(+8.30%)
Jan 31, 2019
0.0300
0.0300
0.0277
0.0277
29,400
-0.00(-12.89%)
Jan 30, 2019
0.0304
0.0318
0.0304
0.0318
21,350
+0.00(+0.32%)
Jan 28, 2019
0.0317
0.0317
0.0317
0
+0.00(+0.32%)
Jan 25, 2019
0.0246
0.0316
0.0246
0.0316
5,200
+0.00(+5.33%)
Jan 22, 2019
0.0300
0.0300
0.0300
0
-0.00(-3.85%)
Jan 18, 2019
0.0312
0.0312
0.0312
0.0312
1,600
-0.00(-5.45%)
Jan 14, 2019
0.0330
0.0330
0.0330
0
+0.00(+3.13%)
Jan 11, 2019
0.0320
0.0320
0.0320
0.0320
88,100
-0.00(-3.03%)
Jan 10, 2019
0.0330
0.0330
0.0330
0.0330
375
-0.00(-2.65%)
Jan 09, 2019
0.0339
0.0339
0.0339
0.0339
295
+0.00(+8.65%)
Jan 07, 2019
0.0312
0.0312
0.0312
0
-0.00(-0.64%)
Jan 04, 2019
0.0314
0.0314
0.0314
0.0314
500
+0.00(+5.72%)
Jan 03, 2019
0.0297
0.0297
0.0297
0.0297
5,000
-0.00(-10.00%)
Dec 31, 2018
0.0330
0.0330
0.0330
0
+0.00(+0.00%)
Dec 28, 2018
0.0327
0.0330
0.0327
0.0330
5,400
+0.00(+2.17%)
Dec 27, 2018
0.0333
0.0349
0.0323
0.0323
41,290
-0.01(-16.54%)
Dec 26, 2018
0.0430
0.0430
0.0324
0.0387
8,807
-0.00(-0.26%)
Dec 24, 2018
0.0338
0.0388
0.0338
0.0388
1,300
+0.01(+24.36%)
Dec 21, 2018
0.0312
0.0312
0.0312
0.0312
10,000
-0.01(-30.04%)
Dec 20, 2018
0.0312
0.0476
0.0312
0.0446
258,000
+0.01(+28.16%)
Dec 19, 2018
0.0280
0.0348
0.0251
0.0348
3,888
+0.01(+24.29%)
Dec 18, 2018
0.0247
0.0347
0.0247
0.0280
23,750
-0.00(-6.67%)
Dec 17, 2018
0.0246
0.0300
0.0246
0.0300
4,990
-0.01(-14.29%)
Dec 13, 2018
0.0350
0.0350
0.0350
0
+0.01(+20.69%)
Dec 11, 2018
0.0290
0.0290
0.0290
0
+0.00(+6.23%)
Dec 10, 2018
0.0273
0.0273
0.0273
0.0273
80,000
-0.01(-17.02%)
Dec 04, 2018
0.0329
0.0329
0.0329
0
-0.00(-0.30%)
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%)
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
.