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

Wesdome Gold Mines L (OP: WDOFF )

8.670 +0.354 (+4.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2012 1.397 1.397 1.397 0 +0.07(+5.35%)
Apr 27, 2012 1.326 1.326 1.326 0 +0.02(+1.84%)
Apr 26, 2012 1.373 1.400 1.292 1.302 17,600 -0.06(-4.48%)
Apr 25, 2012 1.430 1.434 1.359 1.363 16,300 -0.02(-1.73%)
Apr 24, 2012 1.425 1.437 1.354 1.387 17,600 -0.04(-2.94%)
Apr 23, 2012 1.370 1.479 1.370 1.429 16,700 +0.02(+1.35%)
Apr 20, 2012 1.400 1.435 1.380 1.410 9,900 +0.05(+3.98%)
Apr 18, 2012 1.356 1.356 1.356 0 -0.04(-2.93%)
Apr 17, 2012 1.398 1.400 1.395 1.397 2,500 +0.05(+3.83%)
Apr 16, 2012 1.388 1.409 1.345 1.345 9,800 -0.08(-5.51%)
Apr 13, 2012 1.494 1.494 1.420 1.424 1,200 -0.01(-0.97%)
Apr 12, 2012 1.424 1.438 1.424 1.438 6,000 +0.01(+0.70%)
Apr 11, 2012 1.429 1.429 1.425 1.428 2,500 +0.02(+1.56%)
Apr 10, 2012 1.382 1.406 1.382 1.406 1,200 -0.01(-0.78%)
Apr 09, 2012 1.410 1.443 1.384 1.417 3,500 -0.04(-2.61%)
Apr 04, 2012 1.455 1.455 1.455 0 -0.08(-5.52%)
Apr 03, 2012 1.540 1.540 1.540 1.540 100 +0.02(+1.05%)
Apr 02, 2012 1.533 1.534 1.524 1.524 3,000 +0.01(+0.59%)
Mar 30, 2012 1.484 1.515 1.484 1.515 2,100 +0.03(+2.09%)
Mar 29, 2012 1.488 1.492 1.484 1.484 2,200 -0.02(-1.33%)
Mar 28, 2012 1.504 1.504 1.494 1.504 3,100 +0.02(+1.69%)
Mar 27, 2012 1.523 1.523 1.421 1.479 5,500 -0.07(-4.64%)
Mar 26, 2012 1.520 1.572 1.479 1.551 9,700 +0.04(+2.51%)
Mar 23, 2012 1.499 1.609 1.499 1.513 25,000 +0.00(+0.07%)
Mar 22, 2012 1.419 1.512 1.419 1.512 10,800 -0.02(-1.31%)
Mar 21, 2012 1.593 1.593 1.532 1.532 8,500 -0.06(-3.89%)
Mar 20, 2012 1.657 1.665 1.594 1.594 1,300 -0.12(-7.22%)
Mar 19, 2012 1.816 1.881 1.698 1.718 11,000 -0.01(-0.35%)
Mar 16, 2012 1.757 1.766 1.712 1.724 3,300 -0.06(-3.47%)
Mar 15, 2012 1.865 1.865 1.786 1.786 1,700 -0.04(-2.08%)
Mar 14, 2012 1.831 1.835 1.820 1.824 1,500 -0.13(-6.56%)
Mar 13, 2012 1.948 1.952 1.945 1.952 1,400 +0.09(+4.72%)
Mar 12, 2012 1.887 1.893 1.822 1.864 4,500 -0.16(-7.86%)
Mar 09, 2012 2.019 2.023 2.019 2.023 500 +0.02(+0.75%)
Mar 08, 2012 1.923 2.018 1.922 2.008 3,500 +0.04(+2.19%)
Mar 07, 2012 1.806 1.965 1.806 1.965 34,500 +0.07(+3.53%)
Mar 06, 2012 1.959 1.959 1.898 1.898 3,100 -0.11(-5.24%)
Mar 05, 2012 2.145 2.145 2.003 2.003 23,200 -0.17(-7.95%)
Mar 02, 2012 2.241 2.241 2.116 2.176 22,100 -0.05(-2.11%)
Mar 01, 2012 2.220 2.224 2.217 2.223 2,000 +0.01(+0.45%)
Feb 29, 2012 2.395 2.395 2.213 2.213 13,150 -0.15(-6.47%)
Feb 28, 2012 2.375 2.391 2.325 2.366 9,800 +0.06(+2.67%)
Feb 27, 2012 2.344 2.344 2.273 2.304 12,900 +0.01(+0.46%)
Feb 24, 2012 2.394 2.404 2.294 2.294 15,300 -0.09(-3.86%)
Feb 23, 2012 2.217 2.427 2.217 2.386 42,600 +0.19(+8.85%)
Feb 22, 2012 2.158 2.202 2.151 2.192 8,400 +0.06(+3.01%)
Feb 21, 2012 2.062 2.204 2.062 2.128 8,000 +0.09(+4.36%)
Feb 17, 2012 2.049 2.069 2.035 2.039 1,800 -0.03(-1.45%)
Feb 16, 2012 2.020 2.072 2.020 2.069 7,600 +0.07(+3.45%)
Feb 15, 2012 2.029 2.040 2.000 2.000 24,500 -0.01(-0.55%)
Feb 14, 2012 2.009 2.040 1.985 2.011 15,500 -0.01(-0.49%)
Feb 13, 2012 2.028 2.045 2.004 2.021 1,900 +0.04(+2.28%)
Feb 10, 2012 1.949 1.987 1.929 1.976 13,200 -0.12(-5.86%)
Feb 09, 2012 2.115 2.163 2.066 2.099 32,500 +0.04(+2.04%)
Feb 08, 2012 1.976 2.057 1.976 2.057 3,900 +0.15(+7.87%)
Feb 07, 2012 1.907 1.907 1.907 1.907 300 +0.02(+1.11%)
Feb 06, 2012 1.889 1.889 1.859 1.886 15,500 -0.03(-1.62%)
Feb 03, 2012 1.956 1.973 1.917 1.917 29,300 -0.04(-2.29%)
Feb 02, 2012 1.975 1.980 1.962 1.962 9,700 +0.01(+0.51%)
Feb 01, 2012 1.936 2.001 1.903 1.952 5,100 +0.07(+3.83%)
Jan 31, 2012 1.890 1.890 1.880 1.880 3,500 +0.02(+0.97%)
Jan 30, 2012 1.920 1.920 1.794 1.862 25,700 +0.08(+4.37%)
Jan 27, 2012 1.723 1.798 1.723 1.784 16,400 +0.08(+4.57%)
Jan 26, 2012 1.644 1.870 1.644 1.706 57,000 +0.08(+4.66%)
Jan 25, 2012 1.571 1.650 1.571 1.630 39,500 +0.10(+6.26%)
Jan 24, 2012 1.561 1.561 1.534 1.534 4,900 +0.03(+1.66%)
Jan 23, 2012 1.581 1.599 1.508 1.509 50,830 -0.08(-4.77%)
Jan 20, 2012 1.543 1.585 1.543 1.585 17,000 +0.07(+4.50%)
Jan 13, 2012 1.516 1.516 1.516 15,000 -0.05(-2.93%)
Jan 12, 2012 1.620 1.620 1.534 1.562 27,000 +0.06(+4.08%)
Jan 11, 2012 1.533 1.542 1.501 1.501 19,100 -0.01(-0.58%)
Jan 10, 2012 1.544 1.564 1.510 1.510 38,500 +0.01(+0.99%)
Jan 09, 2012 1.510 1.514 1.485 1.495 25,000 -0.02(-1.16%)
Jan 04, 2012 1.512 1.512 1.512 0 +0.07(+4.51%)
Dec 30, 2011 1.440 1.447 1.440 1.447 19,000 +0.01(+0.49%)
Dec 29, 2011 1.407 1.450 1.401 1.440 32,800 +0.02(+1.41%)
Dec 28, 2011 1.444 1.487 1.395 1.420 100,900 -0.11(-7.10%)
Dec 23, 2011 1.528 1.528 1.528 1.528 0 +0.06(+3.84%)
Dec 21, 2011 1.425 1.472 1.400 1.472 21,200 +0.05(+3.85%)
Dec 20, 2011 1.377 1.417 1.377 1.417 26,900 +0.04(+3.18%)
Dec 19, 2011 1.361 1.410 1.337 1.374 44,800 +0.01(+0.62%)
Dec 16, 2011 1.419 1.431 1.363 1.365 35,400 -0.06(-4.48%)
Dec 15, 2011 1.463 1.477 1.429 1.429 32,600 -0.02(-1.66%)
Dec 14, 2011 1.459 1.481 1.379 1.453 65,600 -0.11(-7.16%)
Dec 13, 2011 1.733 1.768 1.565 1.565 23,400 -0.19(-10.83%)
Dec 12, 2011 1.792 1.792 1.752 1.755 23,600 -0.09(-4.85%)
Dec 09, 2011 1.839 1.857 1.802 1.845 25,800 +0.07(+3.85%)
Dec 08, 2011 1.757 1.776 1.757 1.776 40,700 +0.00(+0.11%)
Dec 07, 2011 1.743 1.774 1.742 1.774 22,800 +0.09(+5.34%)
Dec 06, 2011 1.731 1.744 1.685 1.685 21,700 -0.06(-3.22%)
Dec 05, 2011 1.798 1.798 1.740 1.740 15,900 -0.07(-3.67%)
Dec 02, 2011 1.792 1.842 1.787 1.807 3,700 -0.06(-3.09%)
Dec 01, 2011 1.850 1.865 1.850 1.865 3,100 +0.03(+1.66%)
Nov 30, 2011 1.772 1.834 1.772 1.834 4,100 +0.09(+5.02%)
Nov 29, 2011 1.797 1.797 1.746 1.746 6,300 -0.08(-4.19%)
Nov 28, 2011 1.960 1.960 1.823 1.823 5,500 -0.04(-1.97%)
Nov 25, 2011 1.871 1.887 1.834 1.859 9,600 -0.06(-3.36%)
Nov 23, 2011 1.929 1.934 1.895 1.924 4,000 -0.09(-4.44%)
Nov 22, 2011 1.939 2.037 1.939 2.013 5,100 +0.06(+2.83%)
Nov 21, 2011 2.039 2.039 1.888 1.958 13,100 -0.17(-7.77%)
Nov 18, 2011 2.177 2.177 2.085 2.123 30,000 +0.03(+1.58%)
Nov 17, 2011 2.121 2.258 1.944 2.090 49,400 -0.21(-9.00%)
Nov 16, 2011 2.136 2.300 2.136 2.296 31,100 +0.01(+0.53%)
Nov 15, 2011 2.271 2.349 2.233 2.284 11,300 -0.09(-3.63%)
Nov 14, 2011 2.369 2.372 2.299 2.370 34,500 -0.02(-0.93%)
Nov 11, 2011 2.242 2.426 2.242 2.393 36,500 +0.16(+7.20%)
Nov 10, 2011 2.170 2.258 2.110 2.232 42,800 +0.10(+4.55%)
Nov 09, 2011 2.176 2.213 2.135 2.135 33,200 -0.10(-4.35%)
Nov 08, 2011 2.191 2.238 2.136 2.232 34,700 +0.06(+2.75%)
Nov 07, 2011 2.078 2.172 2.032 2.172 62,500 +0.06(+2.81%)
Nov 04, 2011 2.113 2.113 2.113 2.113 1,500 +0.01(+0.62%)
Nov 03, 2011 2.068 2.100 1.980 2.100 23,900 +0.05(+2.34%)
Nov 02, 2011 2.457 2.457 2.003 2.052 56,500 -0.43(-17.39%)
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.