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

Wesdome Gold Mines L (OP: WDOFF )

7.332 -0.158 (-2.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2013 0.5173 0.5173 0.5173 0 +0.01(+2.84%)
Apr 26, 2013 0.5030 0.5030 0.5030 0.5030 16,500 -0.04(-7.20%)
Apr 25, 2013 0.5421 0.5421 0.5420 0.5420 550 +0.05(+10.14%)
Apr 22, 2013 0.4921 0.4921 0.4921 0.4921 0 -0.03(-5.66%)
Apr 19, 2013 0.5022 0.5216 0.4630 0.5216 4,400 -0.00(-0.27%)
Apr 18, 2013 0.5230 0.5230 0.5230 0.5230 715 +0.02(+4.18%)
Apr 17, 2013 0.5112 0.5112 0.5014 0.5020 11,500 -0.01(-2.64%)
Apr 16, 2013 0.5424 0.5424 0.5156 0.5156 15,500 -0.04(-6.59%)
Apr 15, 2013 0.5532 0.5830 0.5390 0.5520 10,270 -0.04(-6.98%)
Apr 10, 2013 0.5934 0.5934 0.5934 0 +0.05(+8.84%)
Apr 08, 2013 0.5452 0.5452 0.5452 0 -0.00(-0.51%)
Apr 04, 2013 0.5480 0.5480 0.5480 0 +0.02(+3.93%)
Apr 03, 2013 0.5580 0.5580 0.5080 0.5273 3,300 -0.07(-12.12%)
Mar 22, 2013 0.6000 0.6000 0.6000 0.6000 0 -0.02(-3.07%)
Mar 21, 2013 0.6590 0.6590 0.6190 0.6190 3,700 -0.06(-8.70%)
Mar 19, 2013 0.6780 0.6780 0.6780 0 +0.00(+0.15%)
Mar 14, 2013 0.6770 0.6770 0.6770 0 +0.02(+3.36%)
Mar 13, 2013 0.6550 0.6550 0.6550 0.6550 1,000 -0.00(-0.46%)
Mar 12, 2013 0.6290 0.6580 0.6290 0.6580 3,220 +0.07(+11.71%)
Mar 11, 2013 0.5710 0.5890 0.5700 0.5890 5,500 +0.06(+11.13%)
Mar 08, 2013 0.5196 0.5300 0.4710 0.5300 64,900 -0.19(-26.56%)
Mar 07, 2013 0.7440 0.7440 0.7217 0.7217 12,600 -0.01(-1.06%)
Mar 06, 2013 0.7250 0.7430 0.7220 0.7294 10,410 -0.01(-1.96%)
Mar 05, 2013 0.7416 0.7440 0.7319 0.7440 25,500 -0.02(-2.63%)
Mar 04, 2013 0.7440 0.7800 0.7440 0.7641 7,500 +0.01(+1.95%)
Feb 28, 2013 0.7495 0.7495 0.7495 0 -0.01(-1.12%)
Feb 27, 2013 0.7580 0.7580 0.7580 0.7580 1,000 -0.01(-1.17%)
Feb 26, 2013 0.7850 0.8020 0.7640 0.7670 17,400 -0.03(-4.13%)
Feb 22, 2013 0.7960 0.8000 0.7780 0.8000 36,600 +0.01(+1.14%)
Feb 20, 2013 0.7910 0.7910 0.7910 0.7910 0 -0.05(-5.96%)
Feb 19, 2013 0.8440 0.8440 0.8411 0.8411 2,250 -0.03(-3.10%)
Feb 15, 2013 0.8461 0.8680 0.8461 0.8680 12,500 +0.01(+1.64%)
Feb 14, 2013 0.8430 0.8540 0.8430 0.8540 2,230 +0.01(+1.30%)
Feb 13, 2013 0.8430 0.8430 0.8430 0.8430 1,000 +0.00(+0.00%)
Feb 12, 2013 0.8430 0.8430 0.8430 0.8430 2,000 -0.00(-0.20%)
Feb 11, 2013 0.8790 0.8790 0.8417 0.8447 27,060 -0.03(-3.68%)
Feb 07, 2013 0.8770 0.8770 0.8770 0 +0.01(+0.92%)
Feb 06, 2013 0.8690 0.8690 0.8690 0.8690 7,500 -0.03(-2.82%)
Feb 04, 2013 0.8944 0.8944 0.8942 0.8942 1,000 -0.02(-1.78%)
Jan 31, 2013 0.9104 0.9104 0.9104 0 -0.00(-0.28%)
Jan 30, 2013 0.8931 0.9130 0.8931 0.9130 3,500 +0.07(+8.69%)
Jan 29, 2013 0.9010 0.9010 0.8400 0.8400 12,606 -0.01(-0.59%)
Jan 28, 2013 0.8970 0.8970 0.8450 0.8450 7,860 -0.05(-5.90%)
Jan 25, 2013 0.8980 0.8980 0.8980 0.8980 4,000 -0.09(-9.47%)
Jan 22, 2013 0.9919 0.9919 0.9919 0 +0.04(+4.41%)
Jan 17, 2013 0.9500 0.9500 0.9500 0 +0.02(+2.37%)
Jan 16, 2013 0.9590 0.9590 0.9280 0.9280 3,500 +0.05(+5.45%)
Jan 15, 2013 0.8900 0.8900 0.8800 0.8800 2,000 -0.01(-1.12%)
Jan 14, 2013 0.8900 0.8900 0.8900 0.8900 1,000 +0.03(+3.85%)
Jan 08, 2013 0.8570 0.8570 0.8570 0 +0.00(+0.00%)
Jan 07, 2013 0.8680 0.8680 0.8570 0.8570 850 -0.01(-1.15%)
Jan 02, 2013 0.8670 0.8670 0.8670 0.8670 0 +0.02(+1.88%)
Dec 31, 2012 0.8710 0.8735 0.8510 0.8510 89,500 -0.02(-2.27%)
Dec 28, 2012 0.8708 0.8708 0.8708 0.8708 5,500 -0.03(-3.24%)
Dec 27, 2012 0.8340 0.9000 0.8340 0.9000 50,000 +0.05(+5.63%)
Dec 24, 2012 0.8520 0.8520 0.8520 0 +0.00(+0.24%)
Dec 21, 2012 0.8700 0.8700 0.8420 0.8500 2,200 +0.02(+2.91%)
Dec 20, 2012 0.8260 0.8260 0.8260 0.8260 2,000 -0.08(-8.93%)
Dec 17, 2012 0.9070 0.9070 0.9070 0 +0.01(+0.83%)
Dec 14, 2012 0.8995 0.8995 0.8995 0.8995 260 -0.02(-2.39%)
Dec 13, 2012 0.9215 0.9215 0.9215 0.9215 10,000 +0.00(+0.00%)
Dec 12, 2012 0.9190 0.9215 0.9190 0.9215 3,000 +0.06(+6.41%)
Dec 11, 2012 0.8970 0.8970 0.8660 0.8660 29,500 -0.03(-3.16%)
Dec 10, 2012 0.8800 0.8959 0.8800 0.8943 4,000 -0.01(-1.07%)
Dec 06, 2012 0.9040 0.9040 0.9040 0.9040 0 -0.04(-3.87%)
Dec 05, 2012 0.9520 0.9520 0.9404 0.9404 5,100 -0.03(-3.25%)
Dec 04, 2012 0.9720 0.9745 0.9720 0.9720 3,500 +0.07(+7.58%)
Nov 27, 2012 0.9035 0.9035 0.9035 0.9035 0 +0.02(+2.55%)
Nov 26, 2012 0.8910 0.8910 0.8810 0.8810 4,500 -0.00(-0.11%)
Nov 24, 2012 0.8820 0.8820 0.8820 0.8820 200 +0.00(+0.00%)
Nov 23, 2012 0.8820 0.8820 0.8820 0.8820 200 +0.01(+1.61%)
Nov 21, 2012 0.8680 0.8680 0.8680 0.8680 808 +0.00(+0.00%)
Nov 19, 2012 0.8680 0.8680 0.8680 0 +0.01(+1.40%)
Nov 16, 2012 0.8565 0.8565 0.8560 0.8560 2,400 -0.02(-2.17%)
Nov 15, 2012 0.8750 0.8750 0.8750 0.8750 6,000 -0.05(-5.30%)
Nov 14, 2012 0.9140 0.9250 0.9050 0.9240 9,200 +0.01(+1.09%)
Nov 13, 2012 0.9040 0.9140 0.9040 0.9140 3,400 +0.01(+0.77%)
Nov 12, 2012 0.9070 0.9070 0.9070 0.9070 1,200 +0.02(+2.37%)
Nov 09, 2012 0.8860 0.8860 0.8860 0.8860 225 -0.01(-0.73%)
Nov 08, 2012 0.8850 0.8925 0.8850 0.8925 8,500 +0.04(+5.00%)
Nov 07, 2012 0.8500 0.8500 0.8500 0.8500 3,200 -0.02(-2.63%)
Nov 06, 2012 0.8610 0.8920 0.8510 0.8730 20,900 +0.04(+4.30%)
Nov 05, 2012 0.8680 0.8960 0.8370 0.8370 2,650 -0.03(-3.68%)
Nov 02, 2012 0.8690 0.8690 0.8690 0.8690 250 -0.03(-3.23%)
Nov 01, 2012 0.9290 0.9290 0.8960 0.8980 15,780 -0.06(-6.75%)
Oct 31, 2012 0.9740 0.9740 0.9530 0.9630 1,900 -0.01(-0.72%)
Oct 26, 2012 0.9700 0.9700 0.9700 0 +0.02(+1.68%)
Oct 23, 2012 0.9540 0.9540 0.9540 1,000 -0.03(-2.95%)
Oct 19, 2012 0.9830 0.9830 0.9830 0.9830 1,000 -0.02(-2.33%)
Oct 18, 2012 1.006 1.006 1.006 1.006 100 -0.02(-1.61%)
Oct 17, 2012 1.026 1.026 1.023 1.023 1,500 +0.04(+4.49%)
Oct 16, 2012 1.026 1.040 0.9790 0.9790 3,500 -0.04(-3.64%)
Oct 15, 2012 1.030 1.036 1.016 1.016 12,600 -0.03(-2.96%)
Oct 12, 2012 1.047 1.047 1.047 1.047 6,700 +0.01(+0.92%)
Oct 11, 2012 1.121 1.150 1.037 1.038 47,300 -0.09(-7.70%)
Oct 10, 2012 1.048 1.135 1.048 1.124 6,900 +0.08(+7.25%)
Oct 09, 2012 1.122 1.122 1.035 1.048 6,200 -0.04(-3.63%)
Oct 06, 2012 1.087 1.087 1.087 0 +0.00(+0.00%)
Oct 05, 2012 1.087 1.087 1.087 1.087 1,400 -0.06(-4.86%)
Oct 04, 2012 1.094 1.143 1.094 1.143 13,800 +0.03(+3.11%)
Oct 03, 2012 1.119 1.120 1.073 1.109 12,400 -0.02(-2.21%)
Oct 02, 2012 1.176 1.176 1.133 1.133 16,600 -0.01(-1.00%)
Oct 01, 2012 1.161 1.163 1.145 1.145 13,400 +0.03(+2.42%)
Sep 28, 2012 1.118 1.118 1.118 1.118 2,000 -0.04(-3.87%)
Sep 27, 2012 1.119 1.213 1.119 1.163 3,900 +0.03(+2.65%)
Sep 26, 2012 1.049 1.133 1.030 1.133 27,800 +0.03(+2.35%)
Sep 25, 2012 1.176 1.176 1.107 1.107 31,200 -0.03(-2.85%)
Sep 24, 2012 1.194 1.215 1.139 1.139 53,900 -0.14(-10.70%)
Sep 21, 2012 1.263 1.308 1.263 1.276 17,500 +0.03(+2.41%)
Sep 20, 2012 1.250 1.250 1.218 1.246 17,500 -0.03(-2.50%)
Sep 19, 2012 1.324 1.324 1.278 1.278 8,800 +0.03(+2.08%)
Sep 18, 2012 1.317 1.345 1.252 1.252 71,000 -0.10(-7.12%)
Sep 17, 2012 1.349 1.349 1.346 1.348 3,200 -0.05(-3.71%)
Sep 14, 2012 1.447 1.453 1.381 1.400 19,600 +0.01(+0.43%)
Sep 13, 2012 1.301 1.405 1.301 1.394 4,900 -0.05(-3.19%)
Sep 11, 2012 1.440 1.440 1.440 0 +0.08(+6.23%)
Sep 10, 2012 1.377 1.377 1.355 1.355 6,000 +0.05(+3.47%)
Sep 07, 2012 1.358 1.421 1.310 1.310 4,800 +0.11(+9.62%)
Sep 06, 2012 1.242 1.242 1.195 1.195 4,500 +0.03(+2.93%)
Sep 05, 2012 1.051 1.176 1.051 1.161 40,700 +0.12(+11.63%)
Sep 04, 2012 1.026 1.050 1.024 1.040 4,500 +0.01(+0.48%)
Aug 31, 2012 0.9880 1.035 0.9880 1.035 11,200 +0.03(+3.09%)
Aug 30, 2012 1.003 1.059 0.9320 1.004 23,300 -0.08(-7.38%)
Aug 29, 2012 1.095 1.105 1.013 1.084 2,600 -0.03(-2.43%)
Aug 27, 2012 1.111 1.111 1.111 1.111 1,000 +0.03(+2.87%)
Aug 24, 2012 1.027 1.080 1.027 1.080 5,600 -0.01(-0.64%)
Aug 23, 2012 1.003 1.087 1.003 1.087 5,300 +0.14(+15.21%)
Aug 20, 2012 0.9435 0.9435 0.9435 0 +0.01(+1.45%)
Aug 17, 2012 0.9300 0.9300 0.9300 0.9300 10,000 +0.06(+6.29%)
Aug 16, 2012 0.8760 0.8760 0.8750 0.8750 10,900 +0.04(+5.17%)
Aug 14, 2012 0.8320 0.8320 0.8320 0 -0.05(-5.67%)
Aug 13, 2012 0.8620 0.8820 0.8510 0.8820 5,900 -0.03(-3.40%)
Aug 09, 2012 0.9130 0.9130 0.9130 0.9130 0 +0.03(+3.75%)
Aug 08, 2012 0.8700 0.8800 0.8700 0.8800 13,600 +0.05(+5.39%)
Aug 07, 2012 0.8495 0.8580 0.8350 0.8350 18,100 -0.01(-1.07%)
Aug 03, 2012 0.8440 0.8440 0.8440 0 +0.00(+0.00%)
Aug 01, 2012 0.8440 0.8440 0.8440 0 -0.01(-1.06%)
Jul 31, 2012 0.8530 0.8530 0.8530 0.8530 2,200 +0.00(+0.12%)
Jul 27, 2012 0.8520 0.8520 0.8520 0 -0.02(-1.73%)
Jul 26, 2012 0.9380 0.9380 0.8290 0.8670 16,200 +0.05(+6.64%)
Jul 25, 2012 0.8130 0.8130 0.8130 0.8130 850 +0.04(+5.17%)
Jul 24, 2012 0.7730 0.7730 0.7730 0.7730 3,500 -0.02(-2.40%)
Jul 23, 2012 0.7920 0.8020 0.7920 0.7920 18,500 +0.02(+2.19%)
Jul 20, 2012 0.7750 0.7750 0.7750 0.7750 2,500 -0.00(-0.51%)
Jul 19, 2012 0.8000 0.8000 0.7790 0.7790 3,500 -0.01(-0.70%)
Jul 18, 2012 0.7880 0.7880 0.7845 0.7845 12,000 +0.01(+0.90%)
Jul 17, 2012 0.7905 0.7905 0.7775 0.7775 3,500 -0.02(-2.08%)
Jul 16, 2012 0.7940 0.7940 0.7930 0.7940 17,100 +0.03(+3.93%)
Jul 14, 2012 0.7740 0.7910 0.7640 0.7640 22,530 +0.00(+0.00%)
Jul 13, 2012 0.7740 0.7910 0.7640 0.7640 22,530 -0.00(-0.59%)
Jul 12, 2012 0.7830 0.8200 0.7675 0.7685 7,500 -0.03(-3.82%)
Jul 11, 2012 0.7690 0.7990 0.7690 0.7990 55,250 -0.00(-0.13%)
Jul 10, 2012 0.8130 0.8130 0.8000 0.8000 1,000 +0.00(+0.13%)
Jul 09, 2012 0.7990 0.7990 0.7990 0.7990 200 -0.04(-4.43%)
Jul 03, 2012 0.8360 0.8360 0.8360 0 +0.05(+6.84%)
Jun 29, 2012 0.7825 0.7825 0.7825 0 +0.01(+1.76%)
Jun 28, 2012 0.7790 0.7790 0.7680 0.7690 50,562 -0.03(-3.15%)
Jun 27, 2012 0.7940 0.7940 0.7940 0.7940 600 -0.03(-3.17%)
Jun 26, 2012 0.8200 0.8200 0.8200 0.8200 1,000 +0.01(+0.99%)
Jun 25, 2012 0.8500 0.8500 0.7420 0.8120 16,200 -0.06(-7.20%)
Jun 22, 2012 0.8735 0.8830 0.8735 0.8750 5,000 -0.02(-1.69%)
Jun 21, 2012 0.9050 0.9050 0.8820 0.8900 15,000 -0.04(-3.89%)
Jun 20, 2012 0.9790 0.9790 0.9260 0.9260 3,000 -0.02(-2.11%)
Jun 19, 2012 0.9480 0.9590 0.9380 0.9460 55,900 -0.02(-1.56%)
Jun 18, 2012 0.9610 0.9610 0.9500 0.9610 3,500 -0.04(-4.00%)
Jun 15, 2012 1.001 1.001 1.001 1.001 11,000 +0.05(+5.41%)
Jun 14, 2012 0.9580 0.9620 0.9496 0.9496 21,400 -0.04(-4.27%)
Jun 13, 2012 1.032 1.032 0.9900 0.9920 35,600 -0.01(-0.80%)
Jun 12, 2012 1.011 1.020 1.000 1.000 11,400 -0.02(-1.86%)
Jun 11, 2012 1.026 1.030 0.9915 1.019 14,400 -0.02(-1.92%)
Jun 07, 2012 1.039 1.039 1.039 1.039 0 -0.00(-0.10%)
Jun 06, 2012 1.017 1.080 1.017 1.040 36,500 +0.06(+6.34%)
Jun 05, 2012 0.9850 0.9870 0.9760 0.9780 13,500 +0.04(+4.04%)
Jun 04, 2012 0.9380 0.9400 0.9280 0.9400 14,500 +0.02(+2.40%)
Jun 01, 2012 0.8910 0.9200 0.8910 0.9180 16,250 +0.01(+1.21%)
May 31, 2012 0.9290 0.9290 0.9050 0.9070 16,353 -0.02(-2.37%)
May 30, 2012 0.9265 0.9390 0.9265 0.9290 2,050 -0.01(-1.48%)
May 29, 2012 0.9440 0.9730 0.8940 0.9430 42,000 -0.04(-4.22%)
May 25, 2012 0.9755 0.9845 0.9755 0.9845 26,000 +0.02(+1.97%)
May 24, 2012 0.9765 0.9880 0.9555 0.9655 37,000 -0.01(-1.42%)
May 23, 2012 0.9780 0.9794 0.9780 0.9794 933 -0.00(-0.06%)
May 22, 2012 1.042 1.042 0.9800 0.9800 22,900 -0.08(-7.37%)
May 18, 2012 1.058 1.058 1.058 0 -0.08(-6.70%)
May 17, 2012 0.9810 1.144 0.9810 1.134 9,900 +0.15(+14.78%)
May 16, 2012 1.026 1.069 0.9880 0.9880 4,100 -0.02(-1.59%)
May 15, 2012 1.127 1.137 1.003 1.004 9,200 -0.18(-15.42%)
May 14, 2012 1.236 1.256 1.136 1.187 43,200 -0.05(-4.20%)
May 11, 2012 1.354 1.384 1.239 1.239 6,700 -0.15(-10.73%)
May 10, 2012 1.256 1.388 1.236 1.388 46,400 +0.09(+6.85%)
May 09, 2012 1.244 1.352 1.244 1.299 10,700 +0.05(+3.67%)
May 08, 2012 1.262 1.263 1.253 1.253 1,200 -0.01(-0.48%)
May 07, 2012 1.352 1.353 1.249 1.259 4,500 -0.11(-7.90%)
May 04, 2012 1.357 1.387 1.351 1.367 8,200 +0.02(+1.56%)
May 03, 2012 1.379 1.379 1.310 1.346 7,100 -0.05(-3.65%)
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.