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

Wesdome Gold Mines L (OP: WDOFF )

8.316 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Nov 30, 2010 2.780 2.780 2.718 2.737 5,000 +0.00(+0.11%)
Nov 29, 2010 2.726 2.734 2.706 2.734 7,600 +0.08(+2.83%)
Nov 26, 2010 2.688 2.688 2.645 2.659 1,100 -0.05(-1.86%)
Nov 24, 2010 2.769 2.709 2.709 2.709 5,400 -0.01(-0.48%)
Nov 23, 2010 2.723 2.723 2.723 2.723 700 -0.08(-3.02%)
Nov 22, 2010 2.754 2.835 2.650 2.807 22,600 +0.05(+1.66%)
Nov 19, 2010 2.752 2.771 2.752 2.761 2,000 +0.02(+0.78%)
Nov 18, 2010 2.758 2.801 2.740 2.740 31,000 +0.05(+2.00%)
Nov 17, 2010 2.684 2.686 2.659 2.686 3,400 -0.03(-1.25%)
Nov 16, 2010 2.797 2.797 2.675 2.720 19,100 -0.14(-5.03%)
Nov 15, 2010 2.889 2.889 2.835 2.865 3,900 +0.04(+1.47%)
Nov 12, 2010 3.025 3.025 2.819 2.823 21,200 +0.02(+0.83%)
Nov 11, 2010 2.927 2.948 2.800 2.800 8,900 -0.05(-1.70%)
Nov 10, 2010 2.849 2.869 2.780 2.848 7,100 -0.01(-0.18%)
Nov 09, 2010 3.079 3.095 2.853 2.853 39,200 -0.19(-6.21%)
Nov 08, 2010 3.076 3.076 3.042 3.042 3,400 +0.07(+2.51%)
Nov 05, 2010 2.939 2.968 2.939 2.968 3,000 +0.10(+3.45%)
Nov 04, 2010 2.851 2.876 2.850 2.869 9,700 +0.11(+3.80%)
Nov 03, 2010 2.759 2.764 2.759 2.764 1,000 +0.03(+1.17%)
Nov 02, 2010 2.745 2.751 2.713 2.732 9,200 +0.05(+2.02%)
Oct 29, 2010 2.678 2.678 2.678 0 +0.01(+0.24%)
Oct 28, 2010 2.671 2.671 2.671 2.671 300 +0.01(+0.55%)
Oct 26, 2010 2.657 2.657 2.657 0 -0.04(-1.60%)
Oct 25, 2010 2.652 2.703 2.652 2.700 4,200 +0.09(+3.29%)
Oct 22, 2010 2.624 2.624 2.614 2.614 4,500 +0.05(+1.78%)
Oct 21, 2010 2.469 2.568 2.469 2.568 2,000 -0.04(-1.64%)
Oct 20, 2010 2.622 2.622 2.611 2.611 500 -0.05(-1.83%)
Oct 18, 2010 2.660 2.660 2.660 0 +0.01(+0.26%)
Oct 15, 2010 2.653 2.653 2.653 2.653 500 -0.10(-3.49%)
Oct 14, 2010 2.796 2.796 2.749 2.749 2,000 +0.00(+0.08%)
Oct 13, 2010 2.772 2.793 2.747 2.747 12,600 -0.01(-0.54%)
Oct 12, 2010 2.742 2.762 2.741 2.762 3,300 +0.03(+1.18%)
Oct 08, 2010 2.730 2.730 2.730 0 +0.06(+2.25%)
Oct 07, 2010 2.875 2.875 2.670 2.670 31,700 -0.17(-6.02%)
Oct 06, 2010 2.749 2.850 2.749 2.841 35,300 +0.11(+3.90%)
Oct 05, 2010 2.689 2.754 2.625 2.734 61,200 +0.14(+5.23%)
Oct 04, 2010 2.670 2.670 2.598 2.598 3,600 -0.05(-1.88%)
Oct 01, 2010 2.619 2.648 2.619 2.648 2,500 +0.05(+1.90%)
Sep 30, 2010 2.620 2.620 2.598 2.598 13,400 -0.05(-2.02%)
Sep 29, 2010 2.744 2.744 2.642 2.652 5,500 -0.04(-1.32%)
Sep 28, 2010 2.606 2.714 2.599 2.687 12,200 -0.01(-0.39%)
Sep 27, 2010 2.688 2.720 2.638 2.698 15,700 +0.00(+0.01%)
Sep 24, 2010 2.750 2.781 2.678 2.697 20,900 +0.00(+0.00%)
Sep 23, 2010 2.773 2.798 2.697 2.697 24,400 -0.09(-3.22%)
Sep 22, 2010 2.827 2.862 2.768 2.787 21,200 +0.10(+3.63%)
Sep 21, 2010 2.728 2.736 2.689 2.689 3,300 -0.10(-3.61%)
Sep 20, 2010 2.653 2.797 2.653 2.790 18,700 +0.18(+6.82%)
Sep 17, 2010 2.521 2.612 2.521 2.612 9,700 +0.12(+4.69%)
Sep 15, 2010 2.401 2.495 2.401 2.495 11,100 +0.04(+1.70%)
Sep 14, 2010 2.350 2.454 2.349 2.454 2,600 +0.11(+4.49%)
Sep 13, 2010 2.311 2.348 2.311 2.348 4,000 -0.01(-0.27%)
Sep 10, 2010 2.325 2.354 2.325 2.354 2,300 +0.06(+2.72%)
Sep 09, 2010 2.321 2.321 2.292 2.292 1,300 +0.01(+0.23%)
Sep 07, 2010 2.287 2.287 2.287 0 -0.03(-1.33%)
Sep 03, 2010 2.318 2.318 2.318 2.318 500 +0.03(+1.36%)
Sep 02, 2010 2.282 2.289 2.260 2.286 9,000 +0.03(+1.15%)
Sep 01, 2010 2.260 2.260 2.260 2.260 5,000 +0.00(+0.02%)
Aug 31, 2010 2.249 2.264 2.249 2.260 5,700 +0.04(+1.61%)
Aug 30, 2010 2.221 2.250 2.221 2.224 5,950 -0.04(-1.69%)
Aug 27, 2010 2.262 2.262 2.262 2.262 1,000 -0.10(-4.42%)
Aug 25, 2010 2.367 2.367 2.367 0 +0.10(+4.58%)
Aug 24, 2010 2.254 2.263 2.254 2.263 2,000 -0.01(-0.37%)
Aug 23, 2010 2.319 2.319 2.272 2.272 10,200 -0.02(-0.67%)
Aug 20, 2010 2.377 2.377 2.257 2.287 15,600 -0.11(-4.51%)
Aug 19, 2010 2.391 2.410 2.391 2.395 2,000 +0.05(+2.15%)
Aug 18, 2010 2.289 2.345 2.289 2.345 19,300 +0.04(+1.72%)
Aug 17, 2010 2.283 2.305 2.259 2.305 7,100 +0.04(+1.60%)
Aug 16, 2010 2.321 2.336 2.269 2.269 3,900 -0.08(-3.30%)
Aug 13, 2010 2.337 2.385 2.337 2.346 4,300 +0.04(+1.67%)
Aug 11, 2010 2.308 2.308 2.308 0 -0.05(-2.07%)
Aug 06, 2010 2.356 2.356 2.356 1,900 +0.10(+4.44%)
Aug 03, 2010 2.256 2.256 2.256 0 -0.05(-1.99%)
Jul 30, 2010 2.302 2.302 2.302 0 -0.02(-0.97%)
Jul 29, 2010 2.349 2.349 2.305 2.325 5,200 -0.01(-0.29%)
Jul 28, 2010 2.337 2.337 2.331 2.331 600 +0.07(+3.15%)
Jul 27, 2010 2.320 2.320 2.260 2.260 5,700 -0.06(-2.75%)
Jul 26, 2010 2.386 2.424 2.324 2.324 17,500 +0.08(+3.66%)
Jul 23, 2010 2.242 2.242 2.242 2.242 1,200 -0.00(-0.15%)
Jul 22, 2010 2.249 2.249 2.245 2.245 1,000 +0.02(+0.79%)
Jul 21, 2010 2.205 2.228 2.205 2.228 3,100 +0.04(+1.97%)
Jul 20, 2010 2.188 2.195 2.184 2.184 2,000 -0.07(-2.91%)
Jul 19, 2010 2.250 2.250 2.250 2.250 500 -0.11(-4.84%)
Jul 16, 2010 2.365 2.365 2.365 2.365 1,000 -0.04(-1.62%)
Jul 15, 2010 2.402 2.404 2.402 2.404 2,000 -0.01(-0.27%)
Jul 14, 2010 2.415 2.417 2.410 2.410 3,600 +0.00(+0.08%)
Jul 13, 2010 2.409 2.420 2.383 2.408 10,400 +0.12(+5.06%)
Jul 12, 2010 2.292 2.292 2.292 2.292 700 -0.07(-2.96%)
Jul 09, 2010 2.378 2.378 2.362 2.362 3,000 +0.08(+3.45%)
Jul 08, 2010 2.283 2.283 2.283 2.283 200 +0.17(+8.00%)
Jul 07, 2010 2.114 2.114 2.114 2.114 1,000 -0.02(-0.89%)
Jul 06, 2010 2.154 2.154 2.110 2.133 3,000 -0.00(-0.23%)
Jul 02, 2010 2.142 2.142 2.036 2.138 13,100 -0.10(-4.38%)
Jun 30, 2010 2.236 2.236 2.236 0 +0.02(+0.93%)
Jun 29, 2010 2.243 2.243 2.215 2.215 1,400 -0.09(-3.75%)
Jun 24, 2010 2.301 2.301 2.301 0 +0.03(+1.30%)
Jun 23, 2010 2.272 2.272 2.272 2.272 500 -0.16(-6.64%)
Jun 22, 2010 2.390 2.433 2.390 2.433 1,400 +0.01(+0.30%)
Jun 18, 2010 2.426 2.426 2.426 0 -0.00(-0.16%)
Jun 17, 2010 2.459 2.459 2.430 2.430 1,500 -0.01(-0.57%)
Jun 16, 2010 2.444 2.444 2.444 2.444 5,000 +0.01(+0.23%)
Jun 15, 2010 2.438 2.438 2.438 2.438 2,000 +0.02(+0.77%)
Jun 14, 2010 2.420 2.420 2.413 2.420 2,500 +0.09(+3.85%)
Jun 11, 2010 2.373 2.373 2.330 2.330 3,000 -0.04(-1.48%)
Jun 10, 2010 2.394 2.394 2.365 2.365 900 -0.09(-3.75%)
Jun 09, 2010 2.419 2.457 2.386 2.457 10,900 +0.08(+3.25%)
Jun 08, 2010 2.409 2.409 2.380 2.380 2,000 +0.05(+2.11%)
Jun 07, 2010 2.296 2.344 2.296 2.331 6,500 -0.04(-1.74%)
Jun 04, 2010 2.365 2.372 2.327 2.372 3,300 -0.05(-2.02%)
Jun 03, 2010 2.403 2.421 2.339 2.421 4,600 +0.03(+1.06%)
Jun 02, 2010 2.390 2.395 2.380 2.395 7,300 -0.07(-3.02%)
Jun 01, 2010 2.427 2.470 2.416 2.470 8,000 +0.08(+3.41%)
May 28, 2010 2.377 2.400 2.378 2.389 9,900 +0.01(+0.47%)
May 27, 2010 2.377 2.377 2.377 2.377 100 +0.03(+1.17%)
May 26, 2010 2.348 2.351 2.348 2.350 4,000 +0.12(+5.24%)
May 25, 2010 2.152 2.233 2.145 2.233 21,000 +0.08(+3.61%)
May 21, 2010 2.155 2.155 2.155 0 -0.01(-0.44%)
May 20, 2010 2.172 2.180 2.143 2.164 6,850 -0.15(-6.68%)
May 19, 2010 2.421 2.421 2.301 2.319 7,700 -0.07(-2.95%)
May 18, 2010 2.376 2.391 2.376 2.390 1,600 -0.05(-2.14%)
May 17, 2010 2.500 2.500 2.442 2.442 12,000 -0.08(-3.13%)
May 14, 2010 2.619 2.620 2.467 2.521 9,200 -0.04(-1.50%)
May 13, 2010 2.475 2.640 2.475 2.559 3,200 -0.04(-1.52%)
May 12, 2010 2.682 2.682 2.557 2.599 7,000 +0.09(+3.74%)
May 11, 2010 2.500 2.505 2.495 2.505 17,900 +0.12(+5.25%)
May 10, 2010 2.363 2.380 2.317 2.380 17,300 +0.08(+3.50%)
May 07, 2010 2.281 2.300 2.281 2.300 1,500 -0.08(-3.38%)
May 06, 2010 2.355 2.390 2.355 2.380 4,300 +0.10(+4.56%)
May 05, 2010 2.268 2.303 2.262 2.276 160,500 +0.02(+0.84%)
May 04, 2010 2.357 2.357 2.257 2.257 23,800 -0.14(-5.94%)
May 03, 2010 2.406 2.406 2.394 2.400 9,200 +0.07(+3.00%)
Apr 30, 2010 2.323 2.352 2.323 2.330 6,300 -0.00(-0.04%)
Apr 29, 2010 2.340 2.340 2.328 2.331 10,700 +0.01(+0.42%)
Apr 28, 2010 2.312 2.321 2.312 2.321 4,000 +0.07(+2.94%)
Apr 27, 2010 2.296 2.296 2.255 2.255 900 -0.08(-3.26%)
Apr 26, 2010 2.379 2.379 2.300 2.331 1,800 +0.01(+0.40%)
Apr 23, 2010 2.336 2.374 2.321 2.321 16,500 +0.01(+0.52%)
Apr 22, 2010 2.358 2.358 2.309 2.309 1,100 -0.02(-0.71%)
Apr 21, 2010 2.326 2.326 2.326 2.326 1,000 +0.01(+0.61%)
Apr 20, 2010 2.311 2.340 2.310 2.312 15,314 +0.06(+2.89%)
Apr 19, 2010 2.261 2.274 2.228 2.247 5,700 +0.01(+0.62%)
Apr 16, 2010 2.299 2.299 2.210 2.233 28,100 -0.12(-5.28%)
Apr 15, 2010 2.312 2.358 2.270 2.358 15,800 +0.01(+0.50%)
Apr 14, 2010 2.353 2.461 2.310 2.346 37,900 +0.01(+0.40%)
Apr 13, 2010 2.311 2.337 2.306 2.337 25,900 +0.06(+2.46%)
Apr 12, 2010 2.247 2.324 2.238 2.280 13,000 +0.07(+3.05%)
Apr 09, 2010 2.240 2.240 2.208 2.213 26,000 +0.03(+1.40%)
Apr 08, 2010 2.099 2.183 2.099 2.183 4,500 +0.03(+1.51%)
Apr 07, 2010 2.088 2.172 2.049 2.150 25,300 +0.05(+2.48%)
Apr 06, 2010 2.120 2.120 2.091 2.098 9,200 +0.01(+0.31%)
Apr 05, 2010 2.087 2.113 2.087 2.091 8,000 -0.07(-3.34%)
Apr 01, 2010 2.164 2.164 2.164 0 +0.08(+3.61%)
Mar 31, 2010 2.069 2.094 2.069 2.088 62,800 +0.04(+1.75%)
Mar 30, 2010 2.059 2.060 2.053 2.053 11,000 -0.03(-1.66%)
Mar 29, 2010 2.103 2.105 2.087 2.087 20,400 +0.09(+4.26%)
Mar 26, 2010 1.964 2.002 1.934 2.002 5,800 +0.03(+1.77%)
Mar 25, 2010 1.997 1.997 1.967 1.967 4,000 -0.03(-1.62%)
Mar 24, 2010 2.007 2.018 2.000 2.000 8,500 -0.00(-0.22%)
Mar 23, 2010 2.030 2.041 2.004 2.004 1,900 -0.05(-2.22%)
Mar 22, 2010 2.071 2.072 1.988 2.050 41,600 -0.05(-2.28%)
Mar 19, 2010 2.093 2.107 2.078 2.097 10,100 -0.01(-0.31%)
Mar 18, 2010 2.099 2.123 2.099 2.104 42,600 -0.01(-0.68%)
Mar 17, 2010 2.128 2.135 2.090 2.118 53,334 -0.01(-0.54%)
Mar 16, 2010 2.130 2.130 2.097 2.130 40,000 +0.02(+0.94%)
Mar 15, 2010 2.108 2.110 2.108 2.110 24,900 -0.01(-0.64%)
Mar 12, 2010 2.135 2.135 2.115 2.123 40,200 +0.01(+0.66%)
Mar 11, 2010 2.109 2.148 2.055 2.110 73,700 -0.03(-1.48%)
Mar 10, 2010 2.185 2.185 2.106 2.141 111,219 +0.01(+0.31%)
Mar 09, 2010 2.133 2.159 2.095 2.135 43,600 +0.04(+1.74%)
Mar 08, 2010 2.144 2.144 2.098 2.098 8,100 -0.01(-0.33%)
Mar 05, 2010 2.093 2.116 2.093 2.105 3,100 +0.01(+0.47%)
Mar 04, 2010 2.071 2.095 2.042 2.095 11,000 -0.05(-2.48%)
Mar 03, 2010 2.179 2.189 2.139 2.148 3,500 +0.04(+1.70%)
Mar 02, 2010 2.112 2.112 2.112 2.112 1,000 +0.01(+0.60%)
Mar 01, 2010 2.078 2.100 2.062 2.100 4,025 -0.00(-0.10%)
Feb 26, 2010 2.063 2.102 2.063 2.102 3,200 +0.07(+3.68%)
Feb 25, 2010 1.995 2.080 1.994 2.027 10,900 -0.02(-0.78%)
Feb 23, 2010 2.043 2.043 2.043 0 -0.09(-4.07%)
Feb 22, 2010 2.139 2.149 2.130 2.130 7,200 +0.01(+0.33%)
Feb 19, 2010 2.086 2.124 2.086 2.123 5,300 +0.05(+2.48%)
Feb 18, 2010 2.072 2.130 2.072 2.072 2,600 -0.05(-2.38%)
Feb 17, 2010 2.102 2.122 2.093 2.122 5,600 -0.06(-2.91%)
Feb 16, 2010 2.188 2.188 2.167 2.186 3,100 +0.14(+6.76%)
Feb 11, 2010 2.047 2.047 2.047 0 +0.04(+2.20%)
Feb 10, 2010 1.979 2.054 1.979 2.003 17,100 +0.01(+0.47%)
Feb 09, 2010 2.065 2.088 1.973 1.994 22,200 -0.01(-0.40%)
Feb 08, 2010 2.068 2.096 2.002 2.002 18,700 -0.06(-2.90%)
Feb 05, 2010 2.071 2.071 2.062 2.062 2,800 +0.16(+8.49%)
Feb 04, 2010 2.003 2.003 1.901 1.901 16,300 -0.24(-11.22%)
Feb 03, 2010 2.161 2.170 2.141 2.141 3,000 -0.04(-1.73%)
Feb 02, 2010 2.207 2.217 2.178 2.178 3,500 +0.04(+2.08%)
Feb 01, 2010 2.131 2.134 2.131 2.134 1,100 +0.07(+3.25%)
Jan 29, 2010 2.113 2.113 2.067 2.067 1,400 -0.05(-2.58%)
Jan 28, 2010 2.099 2.132 2.081 2.122 6,900 -0.03(-1.33%)
Jan 27, 2010 2.178 2.178 2.150 2.150 6,400 -0.01(-0.39%)
Jan 26, 2010 2.099 2.187 2.099 2.159 3,800 +0.00(+0.15%)
Jan 25, 2010 2.197 2.220 2.135 2.155 27,600 -0.07(-2.98%)
Jan 22, 2010 2.232 2.256 2.164 2.221 23,100 -0.08(-3.54%)
Jan 21, 2010 2.282 2.342 2.144 2.303 46,200 -0.11(-4.73%)
Jan 20, 2010 2.423 2.431 2.414 2.417 12,700 -0.07(-2.96%)
Jan 19, 2010 2.541 2.541 2.491 2.491 4,100 -0.08(-3.19%)
Jan 15, 2010 2.573 2.573 2.573 0 +0.01(+0.49%)
Jan 14, 2010 2.510 2.583 2.510 2.561 4,200 +0.05(+1.83%)
Jan 13, 2010 2.486 2.514 2.398 2.514 30,800 +0.10(+4.29%)
Jan 12, 2010 2.274 2.465 2.274 2.411 8,800 +0.12(+5.06%)
Jan 11, 2010 2.366 2.366 2.283 2.295 5,100 -0.03(-1.29%)
Jan 08, 2010 2.336 2.336 2.288 2.325 11,700 +0.02(+0.68%)
Jan 07, 2010 2.300 2.309 2.299 2.309 1,500 -0.00(-0.03%)
Jan 06, 2010 2.313 2.353 2.310 2.310 2,400 +0.01(+0.55%)
Jan 05, 2010 2.332 2.339 2.297 2.297 4,600 +0.02(+0.70%)
Jan 04, 2010 2.281 2.281 2.281 2.281 10,000 +0.15(+7.09%)
Dec 31, 2009 2.130 2.130 2.130 0 +0.05(+2.21%)
Dec 30, 2009 2.128 2.128 2.084 2.084 7,500 -0.10(-4.47%)
Dec 29, 2009 2.184 2.184 2.181 2.181 2,500 -0.04(-1.84%)
Dec 24, 2009 2.222 2.222 2.222 2.222 0 +0.05(+2.18%)
Dec 23, 2009 2.087 2.189 2.087 2.175 4,100 +0.10(+4.58%)
Dec 22, 2009 2.118 2.128 2.080 2.080 6,100 -0.03(-1.30%)
Dec 21, 2009 2.180 2.180 2.072 2.107 13,400 -0.06(-2.66%)
Dec 18, 2009 2.228 2.228 2.162 2.164 3,500 -0.08(-3.37%)
Dec 17, 2009 2.217 2.240 2.217 2.240 4,700 -0.06(-2.61%)
Dec 16, 2009 2.329 2.336 2.294 2.300 17,300 +0.00(+0.00%)
Dec 15, 2009 2.272 2.326 2.272 2.300 7,400 +0.05(+2.15%)
Dec 11, 2009 2.252 2.252 2.252 2.252 0 -0.02(-0.89%)
Dec 10, 2009 2.325 2.325 2.272 2.272 2,100 -0.07(-2.83%)
Dec 09, 2009 2.269 2.364 2.251 2.338 16,600 +0.07(+3.09%)
Dec 08, 2009 2.382 2.394 2.268 2.268 5,600 -0.12(-4.89%)
Dec 07, 2009 2.386 2.395 2.375 2.385 4,100 -0.04(-1.83%)
Dec 04, 2009 2.395 2.429 2.395 2.429 1,800 -0.07(-2.88%)
Dec 03, 2009 2.550 2.558 2.501 2.501 7,100 -0.10(-3.81%)
Dec 02, 2009 2.734 2.736 2.600 2.600 19,950 -0.12(-4.58%)
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.