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 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%)
Nov 01, 2011 2.428 2.489 2.428 2.484 4,900 -0.04(-1.42%)
Oct 31, 2011 2.617 2.617 2.520 2.520 1,400 -0.10(-3.83%)
Oct 28, 2011 2.714 2.714 2.609 2.620 14,900 -0.01(-0.41%)
Oct 27, 2011 2.646 2.698 2.582 2.631 12,100 -0.05(-1.85%)
Oct 26, 2011 2.727 2.727 2.525 2.680 16,000 +0.02(+0.77%)
Oct 25, 2011 2.512 2.699 2.428 2.660 10,800 +0.11(+4.41%)
Oct 24, 2011 2.495 2.548 2.477 2.548 7,100 -0.03(-1.20%)
Oct 21, 2011 2.598 2.598 2.579 2.579 300 +0.15(+6.39%)
Oct 20, 2011 2.433 2.442 2.424 2.424 2,900 -0.08(-3.07%)
Oct 19, 2011 2.550 2.550 2.501 2.501 1,800 -0.09(-3.59%)
Oct 17, 2011 2.594 2.594 2.594 0 -0.13(-4.66%)
Oct 14, 2011 2.786 2.806 2.655 2.720 13,050 -0.02(-0.56%)
Oct 13, 2011 2.665 2.746 2.644 2.736 10,600 +0.09(+3.48%)
Oct 12, 2011 2.637 2.873 2.637 2.644 11,700 +0.07(+2.59%)
Oct 11, 2011 2.548 2.608 2.455 2.577 7,300 +0.05(+2.18%)
Oct 07, 2011 2.522 2.522 2.522 0 -0.07(-2.79%)
Oct 06, 2011 2.680 2.680 2.593 2.595 5,700 +0.29(+12.49%)
Oct 04, 2011 2.307 2.307 2.307 2.307 0 -0.11(-4.72%)
Oct 03, 2011 2.418 2.458 2.395 2.421 8,600 -0.08(-3.07%)
Sep 30, 2011 2.522 2.522 2.303 2.497 23,900 -0.05(-1.91%)
Sep 29, 2011 2.536 2.546 2.479 2.546 2,800 -0.01(-0.44%)
Sep 28, 2011 2.703 2.703 2.551 2.557 23,200 -0.10(-3.76%)
Sep 27, 2011 2.695 2.738 2.600 2.657 31,000 +0.12(+4.75%)
Sep 26, 2011 2.495 2.540 2.469 2.537 11,000 -0.09(-3.52%)
Sep 23, 2011 2.675 2.695 2.512 2.630 17,225 -0.17(-6.05%)
Sep 22, 2011 2.817 2.817 2.704 2.799 10,800 -0.21(-7.02%)
Sep 21, 2011 3.015 3.015 2.992 3.010 5,500 -0.02(-0.81%)
Sep 20, 2011 2.868 3.061 2.866 3.034 8,900 +0.12(+4.29%)
Sep 19, 2011 2.992 2.992 2.842 2.910 9,900 -0.09(-3.07%)
Sep 16, 2011 2.992 3.033 2.927 3.002 39,400 +0.03(+0.87%)
Sep 15, 2011 2.984 2.987 2.855 2.976 12,800 +0.05(+1.60%)
Sep 14, 2011 2.928 3.010 2.883 2.929 58,300 -0.10(-3.44%)
Sep 13, 2011 2.916 3.054 2.842 3.034 21,800 +0.16(+5.41%)
Sep 12, 2011 2.971 2.971 2.769 2.878 28,300 +0.02(+0.66%)
Sep 09, 2011 2.856 2.971 2.843 2.859 19,800 +0.07(+2.36%)
Sep 08, 2011 2.752 2.837 2.743 2.793 19,300 +0.06(+2.36%)
Sep 07, 2011 2.715 2.736 2.695 2.729 10,500 +0.05(+1.96%)
Sep 06, 2011 2.726 2.807 2.672 2.676 14,400 -0.08(-2.86%)
Sep 02, 2011 2.718 2.755 2.690 2.755 34,000 +0.02(+0.62%)
Sep 01, 2011 2.745 2.747 2.699 2.738 9,700 +0.08(+2.89%)
Aug 31, 2011 2.700 2.700 2.661 2.661 8,000 -0.02(-0.72%)
Aug 30, 2011 2.647 2.680 2.564 2.680 16,100 +0.02(+0.81%)
Aug 29, 2011 2.653 2.729 2.633 2.659 12,200 +0.04(+1.69%)
Aug 26, 2011 2.620 2.631 2.614 2.615 2,800 -0.00(-0.02%)
Aug 25, 2011 2.547 2.620 2.547 2.615 1,800 +0.01(+0.24%)
Aug 24, 2011 2.575 2.634 2.573 2.609 3,500 -0.04(-1.58%)
Aug 23, 2011 2.639 2.651 2.599 2.651 16,400 -0.03(-1.14%)
Aug 22, 2011 2.660 2.700 2.646 2.682 14,200 +0.03(+1.19%)
Aug 19, 2011 2.679 2.736 2.649 2.650 18,100 -0.01(-0.30%)
Aug 18, 2011 2.745 2.745 2.658 2.658 31,800 -0.11(-3.82%)
Aug 17, 2011 2.768 2.830 2.733 2.764 14,600 +0.04(+1.64%)
Aug 16, 2011 2.697 2.750 2.697 2.719 48,300 +0.02(+0.56%)
Aug 15, 2011 2.667 2.704 2.560 2.704 8,650 +0.05(+1.80%)
Aug 12, 2011 2.667 2.667 2.644 2.656 2,200 +0.00(+0.03%)
Aug 11, 2011 2.728 2.771 2.655 2.655 33,625 -0.07(-2.59%)
Aug 10, 2011 2.735 2.752 2.669 2.726 30,000 +0.10(+3.71%)
Aug 09, 2011 2.530 2.628 2.513 2.628 16,500 +0.10(+3.77%)
Aug 08, 2011 2.613 2.613 2.533 2.533 23,500 -0.04(-1.39%)
Aug 05, 2011 2.677 2.677 2.546 2.568 16,400 -0.05(-1.86%)
Aug 04, 2011 2.794 2.794 2.613 2.617 8,100 -0.24(-8.38%)
Aug 03, 2011 2.925 2.925 2.821 2.856 8,125 +0.01(+0.39%)
Aug 02, 2011 2.825 2.845 2.796 2.845 13,300 -0.05(-1.88%)
Jul 29, 2011 2.900 2.900 2.900 0 +0.01(+0.49%)
Jul 28, 2011 2.898 2.898 2.844 2.886 7,000 -0.01(-0.40%)
Jul 27, 2011 2.981 2.981 2.897 2.897 2,600 -0.02(-0.65%)
Jul 26, 2011 2.980 2.980 2.905 2.916 3,100 -0.08(-2.56%)
Jul 25, 2011 2.968 3.003 2.968 2.993 6,000 +0.05(+1.80%)
Jul 22, 2011 2.885 2.940 2.852 2.940 1,300 +0.04(+1.46%)
Jul 21, 2011 2.957 2.957 2.898 2.898 4,500 -0.06(-2.00%)
Jul 20, 2011 2.913 2.957 2.895 2.957 16,400 +0.05(+1.79%)
Jul 19, 2011 2.991 2.991 2.844 2.905 15,400 -0.06(-2.16%)
Jul 18, 2011 2.981 2.981 2.931 2.969 31,100 -0.03(-0.85%)
Jul 15, 2011 3.037 3.037 2.982 2.995 32,200 -0.03(-1.09%)
Jul 14, 2011 3.006 3.030 2.996 3.028 19,200 +0.06(+2.12%)
Jul 13, 2011 2.833 2.970 2.830 2.965 10,036 +0.14(+4.88%)
Jul 12, 2011 2.715 2.864 2.602 2.827 28,600 +0.05(+1.77%)
Jul 11, 2011 2.841 2.845 2.699 2.778 32,600 +0.11(+4.25%)
Jul 08, 2011 2.563 2.683 2.563 2.665 1,800 +0.11(+4.27%)
Jul 07, 2011 2.512 2.649 2.492 2.555 24,600 +0.08(+3.22%)
Jul 06, 2011 2.550 2.600 2.400 2.476 46,395 -0.05(-1.94%)
Jul 05, 2011 2.507 2.561 2.493 2.525 8,800 +0.05(+1.88%)
Jun 30, 2011 2.478 2.478 2.478 0 +0.05(+1.95%)
Jun 29, 2011 2.486 2.486 2.431 2.431 11,300 -0.02(-0.87%)
Jun 28, 2011 2.469 2.499 2.420 2.452 17,300 +0.03(+1.19%)
Jun 27, 2011 2.432 2.477 2.413 2.423 11,300 -0.03(-1.16%)
Jun 24, 2011 2.494 2.510 2.451 2.451 4,300 -0.08(-2.99%)
Jun 23, 2011 2.397 2.535 2.397 2.527 14,300 +0.02(+0.77%)
Jun 22, 2011 2.529 2.560 2.416 2.508 53,200 -0.00(-0.05%)
Jun 21, 2011 2.472 2.509 2.459 2.509 12,500 +0.05(+2.02%)
Jun 20, 2011 2.460 2.480 2.439 2.459 31,100 +0.00(+0.04%)
Jun 17, 2011 2.469 2.469 2.425 2.458 5,100 -0.02(-0.80%)
Jun 16, 2011 2.485 2.523 2.459 2.478 58,800 -0.04(-1.42%)
Jun 15, 2011 2.514 2.514 2.514 2.514 500 +0.01(+0.54%)
Jun 14, 2011 2.389 2.533 2.389 2.500 16,500 +0.10(+4.16%)
Jun 13, 2011 2.613 2.622 2.401 2.401 2,900 -0.12(-4.66%)
Jun 10, 2011 2.497 2.538 2.462 2.518 10,400 +0.00(+0.11%)
Jun 09, 2011 2.530 2.530 2.494 2.515 10,900 -0.01(-0.34%)
Jun 08, 2011 2.578 2.578 2.524 2.524 4,200 -0.08(-3.12%)
Jun 07, 2011 2.639 2.639 2.605 2.605 10,500 -0.06(-2.18%)
Jun 06, 2011 2.574 2.663 2.574 2.663 24,000 +0.05(+1.73%)
Jun 03, 2011 2.630 2.643 2.582 2.618 9,000 -0.21(-7.39%)
May 24, 2011 2.803 2.827 2.803 2.827 2,800 +0.07(+2.64%)
May 20, 2011 2.754 2.754 2.754 0 +0.07(+2.63%)
May 19, 2011 2.762 2.762 2.683 2.683 7,700 -0.06(-2.07%)
May 18, 2011 2.605 2.740 2.580 2.740 15,300 +0.17(+6.61%)
May 17, 2011 2.614 2.614 2.550 2.571 10,500 -0.03(-1.15%)
May 16, 2011 2.687 2.703 2.538 2.600 31,330 -0.07(-2.63%)
May 13, 2011 2.675 2.694 2.671 2.671 3,000 -0.02(-0.91%)
May 12, 2011 2.699 2.699 2.693 2.695 5,100 -0.04(-1.38%)
May 11, 2011 2.780 2.781 2.733 2.733 3,100 -0.04(-1.42%)
May 10, 2011 2.819 2.819 2.771 2.772 6,500 -0.08(-2.82%)
May 09, 2011 2.803 2.853 2.737 2.853 11,200 +0.12(+4.47%)
May 06, 2011 2.770 2.802 2.702 2.731 10,100 +0.03(+1.13%)
May 05, 2011 2.885 2.885 2.700 2.700 80,400 -0.21(-7.27%)
May 04, 2011 3.068 3.068 2.910 2.912 23,800 -0.08(-2.68%)
May 03, 2011 3.062 3.087 2.946 2.992 29,390 -0.09(-2.92%)
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.