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

Wesdome Gold Mines L (OP: WDOFF )

8.390 +0.070 (+0.84%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
Aug 31, 2016 1.795 1.901 1.742 1.856 40,388 +0.02(+1.21%)
Aug 30, 2016 1.992 1.992 1.798 1.833 243,037 -0.15(-7.73%)
Aug 29, 2016 1.892 2.113 1.857 1.987 293,472 +0.16(+8.58%)
Aug 26, 2016 1.944 1.945 1.697 1.830 155,440 +0.13(+7.71%)
Aug 25, 2016 1.395 1.699 1.317 1.699 437,900 +0.52(+44.13%)
Aug 24, 2016 1.226 1.226 1.173 1.179 39,230 -0.06(-4.57%)
Aug 23, 2016 1.233 1.258 1.228 1.235 32,800 +0.01(+0.42%)
Aug 22, 2016 1.267 1.267 1.230 1.230 29,800 -0.03(-2.38%)
Aug 19, 2016 1.294 1.294 1.260 1.260 38,500 -0.04(-3.08%)
Aug 18, 2016 1.290 1.300 1.290 1.300 4,300 -0.01(-0.76%)
Aug 17, 2016 1.280 1.310 1.253 1.310 20,900 +0.00(+0.03%)
Aug 16, 2016 1.290 1.310 1.286 1.310 19,900 +0.02(+1.53%)
Aug 15, 2016 1.250 1.297 1.250 1.290 22,150 +0.07(+5.64%)
Aug 12, 2016 1.271 1.277 1.221 1.221 35,900 -0.05(-3.86%)
Aug 11, 2016 1.295 1.315 1.270 1.270 21,800 -0.01(-0.55%)
Aug 10, 2016 1.283 1.294 1.277 1.277 7,000 -0.01(-0.55%)
Aug 09, 2016 1.260 1.300 1.256 1.284 5,500 +0.03(+2.28%)
Aug 08, 2016 1.312 1.320 1.233 1.255 174,700 -0.09(-6.87%)
Aug 05, 2016 1.362 1.370 1.337 1.348 11,800 -0.04(-2.88%)
Aug 04, 2016 1.405 1.433 1.388 1.388 35,100 -0.00(-0.14%)
Aug 03, 2016 1.394 1.394 1.384 1.390 7,900 -0.04(-3.10%)
Aug 02, 2016 1.568 1.568 1.434 1.434 30,500 -0.06(-3.80%)
Jul 29, 2016 1.491 1.491 1.491 0 -0.01(-0.74%)
Jul 28, 2016 1.502 1.502 1.502 1.502 500 -0.01(-0.46%)
Jul 27, 2016 1.417 1.509 1.417 1.509 2,300 +0.09(+6.50%)
Jul 25, 2016 1.417 1.417 1.417 0 -0.05(-3.61%)
Jul 22, 2016 1.470 1.470 1.466 1.470 7,000 -0.01(-0.68%)
Jul 21, 2016 1.498 1.498 1.455 1.480 16,600 -0.01(-0.54%)
Jul 20, 2016 1.464 1.530 1.441 1.488 41,750 -0.05(-3.36%)
Jul 19, 2016 1.520 1.540 1.513 1.540 60,650 -0.01(-0.77%)
Jul 18, 2016 1.552 1.552 1.552 1.552 700 +0.00(+0.15%)
Jul 15, 2016 1.554 1.554 1.549 1.549 5,750 +0.01(+0.63%)
Jul 14, 2016 1.565 1.565 1.540 1.540 3,780 -0.02(-1.17%)
Jul 13, 2016 1.576 1.600 1.558 1.558 20,100 -0.02(-1.39%)
Jul 12, 2016 1.582 1.593 1.567 1.580 19,000 -0.05(-2.84%)
Jul 11, 2016 1.604 1.626 1.577 1.626 40,183 -0.01(-0.43%)
Jul 07, 2016 1.633 1.633 1.633 0 +0.09(+5.79%)
Jul 05, 2016 1.557 1.562 1.544 1.544 5,517 +0.02(+1.49%)
Jun 30, 2016 1.521 1.521 1.521 0 -0.01(-0.94%)
Jun 29, 2016 1.524 1.535 1.516 1.535 29,400 +0.03(+2.02%)
Jun 28, 2016 1.481 1.545 1.481 1.505 14,100 -0.01(-0.79%)
Jun 27, 2016 1.623 1.623 1.479 1.517 30,987 -0.05(-3.02%)
Jun 24, 2016 1.606 1.606 1.542 1.564 18,900 +0.00(+0.27%)
Jun 23, 2016 1.596 1.596 1.560 1.560 18,500 +0.01(+0.91%)
Jun 22, 2016 1.563 1.568 1.527 1.546 47,416 +0.04(+2.80%)
Jun 21, 2016 1.557 1.557 1.487 1.504 7,700 -0.06(-3.98%)
Jun 20, 2016 1.522 1.577 1.522 1.566 47,065 +0.12(+8.31%)
Jun 16, 2016 1.446 1.446 1.446 0 -0.08(-5.49%)
Jun 15, 2016 1.351 1.548 1.351 1.530 67,334 +0.16(+11.57%)
Jun 14, 2016 1.364 1.371 1.364 1.371 75,000 +0.01(+0.76%)
Jun 13, 2016 1.308 1.361 1.288 1.361 20,600 +0.04(+2.87%)
Jun 10, 2016 1.322 1.323 1.322 1.323 2,500 -0.00(-0.27%)
Jun 09, 2016 1.330 1.362 1.327 1.327 6,100 +0.00(+0.02%)
Jun 08, 2016 1.346 1.362 1.320 1.326 17,300 +0.01(+0.49%)
Jun 07, 2016 1.362 1.362 1.320 1.320 2,800 -0.03(-1.93%)
Jun 06, 2016 1.341 1.346 1.341 1.346 7,700 -0.01(-0.67%)
Jun 03, 2016 1.357 1.357 1.355 1.355 1,800 +0.04(+3.20%)
Jun 02, 2016 1.313 1.313 1.313 1.313 10,000 +0.02(+1.78%)
Jun 01, 2016 1.290 1.290 1.290 1.290 10,000 -0.00(-0.17%)
May 31, 2016 1.292 1.292 1.292 1.292 2,000 +0.07(+5.64%)
May 25, 2016 1.223 1.223 1.223 0 -0.01(-1.02%)
May 24, 2016 1.250 1.250 1.236 1.236 2,865 +0.03(+2.28%)
May 18, 2016 1.208 1.208 1.208 0 -0.11(-8.10%)
May 17, 2016 1.234 1.315 1.233 1.315 6,425 +0.08(+6.22%)
May 16, 2016 1.192 1.256 1.182 1.238 18,800 -0.04(-3.11%)
May 13, 2016 1.268 1.272 1.268 1.278 7,700 -0.03(-2.48%)
May 12, 2016 1.302 1.329 1.302 1.310 21,250 +0.03(+2.37%)
May 11, 2016 1.262 1.288 1.250 1.280 5,000 +0.02(+1.85%)
May 09, 2016 1.256 1.256 1.256 0 -0.05(-4.08%)
May 06, 2016 1.223 1.310 1.223 1.310 24,600 +0.05(+4.22%)
May 05, 2016 1.249 1.257 1.249 1.257 5,000 +0.02(+1.58%)
May 04, 2016 1.238 1.238 1.238 1.238 200 -0.13(-9.33%)
Apr 29, 2016 1.365 1.365 1.365 0 +0.03(+2.55%)
Apr 28, 2016 1.339 1.351 1.312 1.331 12,000 +0.01(+0.78%)
Apr 27, 2016 1.282 1.353 1.282 1.321 5,100 +0.05(+3.84%)
Apr 26, 2016 1.267 1.273 1.267 1.272 2,060 -0.02(-1.41%)
Apr 21, 2016 1.290 1.290 1.290 0 +0.00(+0.31%)
Apr 20, 2016 1.256 1.286 1.256 1.286 6,300 +0.04(+2.97%)
Apr 19, 2016 1.257 1.257 1.249 1.249 5,000 +0.03(+2.19%)
Apr 18, 2016 1.200 1.222 1.200 1.222 2,165 -0.02(-1.75%)
Apr 15, 2016 1.269 1.269 1.244 1.244 2,300 -0.02(-1.67%)
Apr 13, 2016 1.265 1.265 1.265 0 -0.12(-8.76%)
Apr 11, 2016 1.387 1.387 1.387 0 +0.05(+3.90%)
Apr 08, 2016 1.320 1.335 1.320 1.335 3,175 +0.02(+1.28%)
Apr 07, 2016 1.307 1.318 1.307 1.318 3,665 +0.06(+4.99%)
Apr 06, 2016 1.259 1.259 1.255 1.255 800 -0.04(-3.18%)
Apr 05, 2016 1.289 1.296 1.279 1.296 7,600 +0.03(+2.06%)
Mar 31, 2016 1.270 1.270 1.270 0 +0.06(+5.24%)
Mar 30, 2016 1.218 1.218 1.207 1.207 10,000 -0.03(-2.72%)
Mar 29, 2016 1.213 1.241 1.213 1.241 6,029 +0.03(+2.52%)
Mar 28, 2016 1.210 1.210 1.210 1.210 1,000 -0.05(-3.77%)
Mar 24, 2016 1.258 1.258 1.258 0 -0.00(-0.35%)
Mar 23, 2016 1.305 1.305 1.260 1.262 30,861 -0.07(-5.11%)
Mar 22, 2016 1.330 1.330 1.330 1.330 2,030 +0.00(+0.20%)
Mar 21, 2016 1.306 1.332 1.306 1.327 1,400 -0.02(-1.78%)
Mar 17, 2016 1.351 1.351 1.351 0 +0.06(+4.66%)
Mar 16, 2016 1.223 1.306 1.223 1.291 5,086 +0.11(+8.89%)
Mar 15, 2016 1.248 1.255 1.184 1.186 13,300 -0.08(-5.97%)
Mar 14, 2016 1.285 1.285 1.261 1.261 1,960 -0.03(-2.06%)
Mar 11, 2016 1.320 1.320 1.268 1.287 20,747 -0.00(-0.29%)
Mar 10, 2016 1.361 1.365 1.291 1.291 8,500 +0.04(+3.38%)
Mar 09, 2016 1.249 1.249 1.249 1.249 800 -0.02(-1.41%)
Mar 08, 2016 1.295 1.303 1.267 1.267 2,000 -0.04(-2.98%)
Mar 07, 2016 1.271 1.306 1.271 1.306 10,000 +0.04(+3.24%)
Mar 04, 2016 1.264 1.264 1.264 1.264 100 +0.01(+1.08%)
Mar 03, 2016 1.294 1.294 1.251 1.251 2,000 +0.05(+3.75%)
Mar 02, 2016 1.220 1.220 1.206 1.206 5,000 -0.02(-1.38%)
Feb 29, 2016 1.223 1.223 1.223 0 -0.01(-0.51%)
Feb 26, 2016 1.224 1.229 1.224 1.229 1,685 +0.02(+1.24%)
Feb 25, 2016 1.219 1.219 1.214 1.214 1,200 -0.01(-0.95%)
Feb 24, 2016 1.231 1.231 1.211 1.226 5,500 +0.03(+2.55%)
Feb 23, 2016 1.199 1.200 1.159 1.195 23,100 +0.11(+9.83%)
Feb 22, 2016 1.087 1.092 1.084 1.088 12,650 -0.01(-0.69%)
Feb 19, 2016 1.105 1.105 1.096 1.096 11,400 +0.00(+0.31%)
Feb 18, 2016 1.092 1.092 1.092 1.092 5,000 +0.00(+0.12%)
Feb 17, 2016 1.076 1.091 1.076 1.091 1,900 +0.03(+2.96%)
Feb 16, 2016 1.060 1.060 1.060 1.060 700 -0.01(-0.96%)
Feb 12, 2016 1.070 1.070 1.070 0 -0.02(-1.48%)
Feb 11, 2016 1.085 1.086 1.082 1.086 3,200 +0.06(+5.62%)
Feb 10, 2016 1.087 1.087 1.028 1.028 2,200 -0.03(-2.46%)
Feb 09, 2016 1.054 1.054 1.054 1.054 5,000 +0.04(+3.86%)
Feb 08, 2016 0.9950 1.050 0.9950 1.015 3,315 +0.09(+9.96%)
Feb 05, 2016 0.8940 0.9230 0.8940 0.9230 2,500 -0.00(-0.53%)
Feb 04, 2016 0.9609 0.9609 0.9279 0.9279 12,200 -0.02(-2.43%)
Feb 03, 2016 0.9200 0.9510 0.9200 0.9510 5,700 +0.06(+6.46%)
Feb 02, 2016 0.8934 0.8934 0.8933 0.8933 900 -0.04(-4.60%)
Feb 01, 2016 0.9349 0.9364 0.9349 0.9364 1,000 +0.02(+1.65%)
Jan 29, 2016 0.9200 0.9212 0.9200 0.9212 1,500 +0.01(+1.23%)
Jan 27, 2016 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Jan 26, 2016 0.8600 0.8900 0.8600 0.8900 2,000 +0.04(+5.10%)
Jan 25, 2016 0.8719 0.8719 0.8468 0.8468 3,050 -0.00(-0.38%)
Jan 22, 2016 0.8281 0.8500 0.8281 0.8500 5,500 +0.05(+6.81%)
Jan 21, 2016 0.7930 0.8000 0.7851 0.7958 5,500 +0.01(+1.38%)
Jan 19, 2016 0.7850 0.7850 0.7850 0 -0.05(-6.19%)
Jan 15, 2016 0.8368 0.8368 0.8368 0 -0.06(-7.09%)
Jan 12, 2016 0.9007 0.9007 0.9007 0 -0.02(-1.87%)
Jan 11, 2016 0.9179 0.9179 0.9179 0.9179 500 -0.00(-0.12%)
Jan 07, 2016 0.9190 0.9190 0.9190 0 -0.00(-0.10%)
Jan 06, 2016 0.9481 0.9484 0.9199 0.9199 10,555 +0.01(+1.27%)
Jan 04, 2016 0.9084 0.9084 0.9084 0 -0.01(-1.27%)
Dec 30, 2015 0.9201 0.9201 0.9201 0 -0.02(-1.60%)
Dec 23, 2015 0.9351 0.9351 0.9351 0 -0.00(-0.14%)
Dec 21, 2015 0.9364 0.9364 0.9364 0 +0.04(+3.92%)
Dec 18, 2015 0.9184 0.9184 0.9011 0.9011 3,000 +0.02(+2.24%)
Dec 17, 2015 0.9178 0.9180 0.8814 0.8814 15,900 -0.14(-13.54%)
Dec 16, 2015 1.006 1.019 1.006 1.019 3,500 +0.06(+6.42%)
Dec 15, 2015 0.9579 0.9579 0.9579 0.9579 250 +0.01(+0.86%)
Dec 14, 2015 0.9443 0.9497 0.9443 0.9497 5,500 +0.03(+2.79%)
Dec 11, 2015 0.9239 0.9239 0.9239 0.9239 1,000 -0.01(-1.29%)
Dec 07, 2015 0.9360 0.9360 0.9360 0 -0.05(-5.55%)
Dec 04, 2015 0.9889 0.9910 0.9889 0.9910 3,000 +0.05(+5.63%)
Dec 03, 2015 0.9463 0.9463 0.9382 0.9382 2,000 -0.00(-0.31%)
Dec 02, 2015 0.9434 0.9434 0.9411 0.9411 900 +0.02(+1.94%)
Dec 01, 2015 0.9386 0.9386 0.9232 0.9232 3,170 +0.01(+1.63%)
Nov 30, 2015 0.9084 0.9084 0.9084 0.9084 1,500 +0.07(+8.14%)
Nov 27, 2015 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.33%)
Nov 24, 2015 0.8372 0.8372 0.8372 0 -0.01(-0.70%)
Nov 20, 2015 0.8428 0.8431 0.8428 0.8431 4,000 +0.01(+1.22%)
Nov 19, 2015 0.8329 0.8329 0.8329 0.8329 12,500 +0.01(+1.26%)
Nov 17, 2015 0.8225 0.8225 0.8225 0 -0.02(-2.78%)
Nov 11, 2015 0.8460 0.8460 0.8460 0 -0.01(-0.59%)
Nov 06, 2015 0.8510 0.8510 0.8510 0 +0.02(+2.53%)
Nov 04, 2015 0.8300 0.8300 0.8300 0 +0.03(+3.29%)
Nov 02, 2015 0.8036 0.8036 0.8036 0 +0.03(+4.36%)
Oct 29, 2015 0.7700 0.7700 0.7700 0 -0.03(-3.39%)
Oct 27, 2015 0.7970 0.7970 0.7970 0 +0.01(+0.63%)
Oct 26, 2015 0.7920 0.7920 0.7920 0.7920 1,000 +0.04(+5.60%)
Oct 21, 2015 0.7500 0.7500 0.7500 0 -0.01(-0.99%)
Oct 20, 2015 0.7340 0.7577 0.7340 0.7575 3,730 +0.02(+2.99%)
Oct 19, 2015 0.7509 0.7509 0.7355 0.7355 70,000 -0.06(-7.48%)
Oct 16, 2015 0.8000 0.8000 0.7950 0.7950 1,200 -0.02(-2.45%)
Oct 15, 2015 0.8090 0.8320 0.8090 0.8150 3,200 +0.02(+3.16%)
Oct 14, 2015 0.7890 0.7900 0.7720 0.7900 6,500 +0.01(+1.11%)
Oct 13, 2015 0.7433 0.7813 0.7433 0.7813 3,000 +0.00(+0.41%)
Oct 09, 2015 0.7781 0.7781 0.7781 0 +0.03(+4.14%)
Oct 06, 2015 0.7472 0.7472 0.7472 0 +0.03(+4.45%)
Oct 01, 2015 0.7154 0.7154 0.7154 0 -0.01(-1.19%)
Sep 30, 2015 0.7240 0.7240 0.7240 0.7240 700 -0.04(-5.47%)
Sep 28, 2015 0.7659 0.7659 0.7659 0 +0.02(+2.53%)
Sep 24, 2015 0.7470 0.7470 0.7470 0 +0.06(+9.08%)
Sep 21, 2015 0.6848 0.6848 0.6848 0 +0.01(+1.15%)
Sep 16, 2015 0.6770 0.6770 0.6770 0 +0.00(+0.59%)
Sep 15, 2015 0.6730 0.6730 0.6730 0.6730 2,000 -0.00(-0.58%)
Sep 14, 2015 0.6769 0.6769 0.6769 0.6769 400 -0.04(-5.22%)
Sep 04, 2015 0.7142 0.7142 0.7142 0 +0.00(+0.59%)
Sep 02, 2015 0.7100 0.7100 0.7100 0 -0.03(-3.40%)
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.