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 30, 2009 1.840 1.840 1.840 1.840 0 -0.04(-2.29%)
Oct 29, 2009 1.832 1.883 1.832 1.883 2,800 +0.09(+4.83%)
Oct 28, 2009 1.817 1.817 1.796 1.796 2,000 -0.04(-2.30%)
Oct 27, 2009 1.794 1.873 1.789 1.839 27,000 +0.12(+6.72%)
Oct 26, 2009 1.877 1.877 1.723 1.723 2,100 -0.14(-7.64%)
Oct 23, 2009 1.865 1.865 1.865 1.865 9,700 -0.00(-0.24%)
Oct 22, 2009 1.895 1.895 1.860 1.870 6,300 -0.06(-3.19%)
Oct 21, 2009 1.910 1.932 1.866 1.932 5,100 +0.02(+1.01%)
Oct 20, 2009 1.909 1.912 1.903 1.912 7,500 -0.06(-3.03%)
Oct 19, 2009 1.972 1.994 1.956 1.972 8,700 +0.06(+3.09%)
Oct 16, 2009 1.920 1.920 1.913 1.913 200 +0.00(+0.21%)
Oct 15, 2009 1.921 1.924 1.909 1.909 2,400 -0.14(-6.70%)
Oct 14, 2009 2.030 2.046 2.026 2.046 1,000 +0.14(+7.62%)
Oct 13, 2009 1.994 1.994 1.901 1.901 19,200 -0.05(-2.71%)
Oct 09, 2009 1.954 1.954 1.954 1.954 0 -0.03(-1.30%)
Oct 08, 2009 1.976 2.007 1.976 1.980 7,300 +0.03(+1.64%)
Oct 07, 2009 1.995 2.067 1.948 1.948 13,500 +0.06(+3.07%)
Oct 06, 2009 1.930 1.930 1.890 1.890 22,700 +0.00(+0.06%)
Oct 05, 2009 1.843 1.921 1.843 1.889 6,700 +0.05(+2.83%)
Oct 02, 2009 1.904 1.904 1.837 1.837 4,000 -0.04(-2.04%)
Oct 01, 2009 1.965 1.965 1.875 1.875 6,100 +0.03(+1.63%)
Sep 30, 2009 1.870 1.870 1.845 1.845 5,200 -0.00(-0.12%)
Sep 28, 2009 1.847 1.847 1.847 0 +0.01(+0.76%)
Sep 25, 2009 1.833 1.834 1.833 1.834 600 -0.00(-0.08%)
Sep 24, 2009 1.976 1.976 1.835 1.835 9,300 -0.20(-9.76%)
Sep 23, 2009 1.985 2.036 1.985 2.034 2,400 -0.01(-0.37%)
Sep 22, 2009 2.096 2.096 2.039 2.041 2,500 -0.05(-2.20%)
Sep 21, 2009 2.045 2.087 1.971 2.087 4,400 +0.00(+0.10%)
Sep 18, 2009 2.119 2.119 2.071 2.085 3,600 -0.04(-1.85%)
Sep 17, 2009 2.082 2.124 2.082 2.124 900 +0.03(+1.37%)
Sep 16, 2009 2.179 2.188 2.085 2.095 35,500 -0.04(-1.92%)
Sep 15, 2009 2.131 2.150 2.112 2.136 2,200 +0.05(+2.20%)
Sep 14, 2009 2.095 2.095 2.091 2.091 6,000 -0.04(-1.70%)
Sep 11, 2009 2.098 2.127 2.098 2.127 19,500 +0.04(+1.89%)
Sep 10, 2009 1.964 2.095 1.964 2.087 11,400 -0.02(-1.15%)
Sep 09, 2009 2.053 2.114 2.053 2.112 6,400 +0.14(+7.13%)
Sep 08, 2009 2.005 2.035 1.971 1.971 22,200 +0.10(+5.29%)
Sep 04, 2009 1.808 1.872 1.808 1.872 7,349 +0.05(+2.68%)
Sep 03, 2009 1.734 1.823 1.734 1.823 17,900 +0.09(+5.38%)
Sep 02, 2009 1.738 1.748 1.730 1.730 4,000 -0.06(-3.57%)
Aug 31, 2009 1.794 1.794 1.794 0 +0.04(+2.51%)
Aug 28, 2009 1.750 1.750 1.750 1.750 1,500 +0.00(+0.15%)
Aug 27, 2009 1.694 1.747 1.663 1.747 5,300 +0.03(+1.92%)
Aug 26, 2009 1.656 1.714 1.656 1.714 4,000 +0.01(+0.85%)
Aug 25, 2009 1.700 1.700 1.700 1.700 100 -0.01(-0.85%)
Aug 24, 2009 1.650 1.714 1.650 1.714 5,100 +0.09(+5.77%)
Aug 18, 2009 1.540 1.621 1.540 1.621 4,850 +0.05(+3.12%)
Aug 17, 2009 1.520 1.572 1.520 1.572 17,000 -0.07(-4.41%)
Aug 14, 2009 1.645 1.645 1.645 1.645 100 +0.01(+0.62%)
Aug 12, 2009 1.635 1.635 1.635 1.635 0 +0.09(+5.73%)
Aug 11, 2009 1.603 1.607 1.546 1.546 36,400 -0.01(-0.87%)
Aug 10, 2009 1.594 1.594 1.555 1.560 3,500 -0.06(-3.97%)
Aug 07, 2009 1.652 1.654 1.624 1.624 3,700 -0.08(-4.92%)
Aug 05, 2009 1.708 1.708 1.708 0 -0.01(-0.46%)
Aug 04, 2009 1.716 1.716 1.716 1.716 1,950 +0.18(+12.01%)
Jul 30, 2009 1.532 1.532 1.532 0 +0.03(+2.13%)
Jul 28, 2009 1.500 1.500 1.500 1.500 0 -0.11(-6.75%)
Jul 27, 2009 1.672 1.673 1.579 1.609 17,900 -0.10(-6.09%)
Jul 23, 2009 1.713 1.713 1.713 1.713 0 +0.07(+4.01%)
Jul 22, 2009 1.660 1.720 1.619 1.647 152,600 +0.03(+1.74%)
Jul 20, 2009 1.619 1.619 1.619 0 +0.01(+0.78%)
Jul 17, 2009 1.607 1.607 1.583 1.606 9,750 -0.00(-0.29%)
Jul 15, 2009 1.611 1.611 1.611 0 +0.05(+3.52%)
Jul 14, 2009 1.556 1.556 1.556 1.556 1,200 +0.05(+3.53%)
Jul 13, 2009 1.490 1.503 1.454 1.503 334,700 +0.00(+0.20%)
Jul 10, 2009 1.500 1.500 1.500 1.500 13,600 +0.04(+2.74%)
Jul 08, 2009 1.460 1.460 1.460 1.460 0 -0.03(-2.05%)
Jul 07, 2009 1.534 1.535 1.485 1.490 6,700 +0.02(+1.39%)
Jul 06, 2009 1.580 1.580 1.470 1.470 15,100 -0.09(-5.55%)
Jul 02, 2009 1.631 1.639 1.556 1.556 13,000 -0.07(-4.39%)
Jun 30, 2009 1.628 1.628 1.628 0 +0.01(+0.80%)
Jun 29, 2009 1.716 1.725 1.615 1.615 7,000 -0.07(-4.18%)
Jun 26, 2009 1.657 1.685 1.657 1.685 4,400 +0.03(+1.69%)
Jun 25, 2009 1.657 1.657 1.657 1.657 3,000 -0.02(-1.09%)
Jun 24, 2009 1.655 1.675 1.655 1.675 2,100 +0.08(+4.74%)
Jun 23, 2009 1.600 1.600 1.600 1.600 200 -0.06(-3.67%)
Jun 22, 2009 1.661 1.661 1.661 1.661 700 -0.02(-0.97%)
Jun 19, 2009 1.689 1.693 1.677 1.677 10,900 -0.03(-1.50%)
Jun 18, 2009 1.719 1.719 1.672 1.702 5,400 +0.03(+1.53%)
Jun 16, 2009 1.677 1.677 1.677 1.677 0 +0.08(+4.89%)
Jun 15, 2009 1.731 1.732 1.598 1.599 2,300 -0.15(-8.83%)
Jun 11, 2009 1.753 1.753 1.753 0 +0.08(+4.96%)
Jun 10, 2009 1.704 1.716 1.653 1.671 15,100 +0.02(+1.39%)
Jun 09, 2009 1.708 1.708 1.648 1.648 6,400 +0.02(+1.26%)
Jun 08, 2009 1.599 1.702 1.593 1.627 24,200 -0.06(-3.54%)
Jun 05, 2009 1.687 1.687 1.687 1.687 1,000 -0.08(-4.78%)
Jun 04, 2009 1.761 1.772 1.761 1.772 10,000 +0.02(+1.24%)
Jun 03, 2009 1.756 1.756 1.742 1.750 2,800 -0.03(-1.59%)
Jun 02, 2009 1.724 1.786 1.702 1.778 52,000 +0.06(+3.67%)
Jun 01, 2009 1.732 1.732 1.704 1.715 5,100 -0.06(-3.20%)
May 29, 2009 1.744 1.797 1.744 1.772 31,600 +0.03(+1.63%)
May 28, 2009 1.744 1.744 1.744 1.744 500 +0.01(+0.74%)
May 27, 2009 1.724 1.752 1.724 1.731 10,900 +0.01(+0.69%)
May 26, 2009 1.715 1.719 1.715 1.719 2,000 +0.03(+1.95%)
May 22, 2009 1.736 1.745 1.640 1.686 60,800 +0.16(+10.51%)
May 21, 2009 1.564 1.564 1.526 1.526 5,500 -0.03(-2.21%)
May 19, 2009 1.493 1.560 1.560 1.560 16,700 +0.04(+2.67%)
May 15, 2009 1.519 1.519 1.519 0 +0.04(+2.66%)
May 14, 2009 1.460 1.480 1.460 1.480 4,200 +0.00(+0.34%)
May 13, 2009 1.508 1.508 1.475 1.475 5,800 -0.00(-0.34%)
May 12, 2009 1.453 1.480 1.450 1.480 17,900 +0.07(+4.91%)
May 11, 2009 1.500 1.501 1.403 1.411 8,500 +0.03(+2.01%)
May 08, 2009 1.383 1.383 1.383 1.383 10,000 -0.00(-0.20%)
May 06, 2009 1.386 1.386 1.386 0 +0.11(+8.75%)
May 05, 2009 1.274 1.274 1.241 1.274 700 +0.01(+0.63%)
May 04, 2009 1.265 1.266 1.264 1.266 21,000 +0.03(+2.75%)
May 01, 2009 1.216 1.265 1.216 1.232 4,800 +0.09(+8.11%)
Apr 28, 2009 1.140 1.140 1.140 1.140 0 +0.08(+7.55%)
Apr 20, 2009 1.060 1.060 1.060 1.060 0 +0.03(+2.44%)
Apr 16, 2009 1.035 1.035 1.035 0 -0.12(-10.25%)
Apr 15, 2009 1.178 1.178 1.151 1.153 6,400 -0.04(-3.72%)
Apr 14, 2009 1.248 1.256 1.184 1.198 9,000 -0.10(-7.93%)
Apr 13, 2009 1.216 1.301 1.216 1.301 5,200 +0.09(+7.79%)
Apr 09, 2009 1.207 1.207 1.207 1.207 100 -0.06(-4.47%)
Apr 08, 2009 1.243 1.263 1.193 1.263 3,500 +0.13(+11.84%)
Apr 06, 2009 1.129 1.129 1.129 0 -0.08(-6.42%)
Apr 01, 2009 1.207 1.207 1.207 1.207 0 +0.00(+0.32%)
Mar 31, 2009 1.211 1.211 1.203 1.203 1,000 +0.04(+3.28%)
Mar 30, 2009 1.200 1.216 1.165 1.165 21,500 -0.00(-0.18%)
Mar 25, 2009 1.167 1.167 1.167 0 +0.08(+7.65%)
Mar 23, 2009 1.084 1.084 1.084 1.084 0 -0.09(-7.59%)
Mar 20, 2009 1.136 1.173 1.136 1.173 2,400 +0.06(+5.87%)
Mar 17, 2009 1.108 1.108 1.108 1.108 0 -0.04(-3.11%)
Mar 13, 2009 1.144 1.144 1.144 0 +0.00(+0.00%)
Mar 12, 2009 1.037 1.144 1.037 1.144 3,900 +0.07(+6.62%)
Mar 11, 2009 1.073 1.073 1.073 1.073 100 +0.03(+2.98%)
Mar 10, 2009 1.042 1.042 1.042 1.042 100 -0.11(-9.52%)
Mar 09, 2009 1.106 1.151 1.105 1.151 8,806 +0.05(+4.09%)
Mar 06, 2009 1.095 1.106 1.095 1.106 1,400 +0.00(+0.27%)
Mar 05, 2009 1.099 1.103 1.099 1.103 2,000 +0.01(+0.91%)
Mar 04, 2009 1.069 1.093 1.069 1.093 2,500 +0.00(+0.18%)
Feb 27, 2009 1.091 1.091 1.091 0 +0.04(+3.41%)
Feb 26, 2009 1.055 1.055 1.055 1.055 1,000 -0.03(-2.57%)
Feb 25, 2009 1.083 1.083 1.083 0 +0.00(+0.00%)
Feb 24, 2009 1.042 1.091 1.034 1.083 5,000 -0.08(-6.54%)
Feb 23, 2009 1.159 1.159 1.159 0 +0.00(+0.00%)
Feb 20, 2009 1.115 1.159 1.115 1.159 2,700 +0.02(+1.36%)
Feb 19, 2009 1.143 1.143 1.143 1.143 10,000 -0.05(-4.06%)
Feb 18, 2009 1.080 1.195 1.014 1.191 11,000 +0.08(+6.78%)
Feb 17, 2009 1.116 1.116 1.071 1.116 32,800 +0.12(+11.57%)
Feb 13, 2009 0.9640 1.000 0.9640 1.000 2,000 +0.06(+5.82%)
Feb 12, 2009 0.9830 0.9830 0.9440 0.9450 20,400 -0.07(-6.90%)
Feb 11, 2009 1.015 1.015 1.015 1.015 10,000 +0.07(+7.76%)
Feb 10, 2009 0.9419 0.9419 0.9419 0 +0.00(+0.00%)
Feb 09, 2009 1.054 1.054 0.9419 0.9419 2,000 +0.04(+4.07%)
Feb 06, 2009 0.9600 0.9600 0.9051 0.9051 4,900 +0.06(+6.94%)
Feb 04, 2009 0.8464 0.8464 0.8464 0 +0.00(+0.00%)
Feb 03, 2009 0.8464 0.8464 0.8464 0.8464 3,000 +0.04(+5.04%)
Feb 02, 2009 0.8058 0.8058 0.8058 0 +0.00(+0.00%)
Jan 30, 2009 0.8146 0.8146 0.8058 0.8058 7,200 -0.01(-1.47%)
Jan 29, 2009 0.8178 0.8178 0.8178 0.8178 22,750 -0.04(-5.18%)
Jan 28, 2009 0.8625 0.8625 0.8625 0 +0.00(+0.00%)
Jan 27, 2009 0.8244 0.8625 0.8244 0.8625 2,800 -0.04(-4.17%)
Jan 26, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.02(+1.94%)
Jan 23, 2009 0.8880 0.9555 0.8700 0.8829 6,900 +0.09(+11.48%)
Jan 22, 2009 0.7920 0.7920 0.7920 0 +0.00(+0.00%)
Jan 21, 2009 0.7920 0.7920 0.7920 0.7920 1,600 -0.03(-3.78%)
Jan 16, 2009 0.8231 0.8231 0.8231 0 +0.00(+0.00%)
Jan 15, 2009 0.7724 0.8231 0.7653 0.8231 6,500 -0.03(-3.16%)
Jan 08, 2009 0.8500 0.8500 0.8500 0 +0.03(+3.36%)
Jan 07, 2009 0.8224 0.8224 0.8224 0.8224 1,000 -0.02(-2.67%)
Jan 06, 2009 0.8450 0.8450 0.8450 0.8450 300 +0.01(+1.78%)
Jan 05, 2009 0.8302 0.8302 0.8302 0.8302 4,700 -0.13(-13.66%)
Jan 02, 2009 0.9615 0.9615 0.9615 0.9615 500 +0.18(+23.03%)
Dec 30, 2008 0.7815 0.7815 0.7815 0 +0.00(+0.00%)
Dec 29, 2008 0.7815 0.7815 0.7815 0.7815 1,400 -0.02(-2.13%)
Dec 26, 2008 0.7985 0.7985 0.7985 0.7985 0 +0.00(+0.00%)
Dec 24, 2008 0.7331 0.7985 0.7324 0.7985 14,950 +0.10(+13.65%)
Dec 23, 2008 0.7353 0.7450 0.7026 0.7026 5,117 +0.03(+3.72%)
Dec 22, 2008 0.6774 0.6774 0.6774 0.6774 4,500 -0.06(-8.02%)
Dec 17, 2008 0.7365 0.7365 0.7365 0 +0.00(+0.00%)
Dec 16, 2008 0.7475 0.7475 0.7365 0.7365 5,500 +0.02(+2.35%)
Dec 15, 2008 0.7196 0.7196 0.7196 0 +0.00(+0.00%)
Dec 12, 2008 0.7196 0.7196 0.7196 0.7196 100 +0.08(+12.44%)
Dec 11, 2008 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 10, 2008 0.6400 0.6400 0.6400 0.6400 1,000 +0.04(+6.61%)
Dec 09, 2008 0.6003 0.6003 0.6003 0 +0.00(+0.00%)
Dec 08, 2008 0.6230 0.6230 0.6003 0.6003 1,400 -0.02(-3.94%)
Dec 01, 2008 0.6249 0.6249 0.6249 0 +0.00(+0.00%)
Nov 28, 2008 0.6249 0.6249 0.6249 0.6249 1,000 +0.04(+6.67%)
Nov 26, 2008 0.5858 0.5858 0.5858 3,000 +0.00(+0.00%)
Nov 25, 2008 0.5730 0.5858 0.5540 0.5858 21,130 +0.02(+3.87%)
Nov 24, 2008 0.4805 0.5652 0.4805 0.5640 8,420 +0.22(+62.16%)
Nov 21, 2008 0.3478 0.4704 0.3478 0.3478 3,000 +0.01(+3.11%)
Nov 20, 2008 0.3373 0.3373 0.3373 0.3373 2,000 -0.05(-13.67%)
Nov 19, 2008 0.3907 0.3907 0.3907 0.3907 2,000 -0.01(-3.05%)
Nov 18, 2008 0.4300 0.4300 0.4030 0.4030 4,400 -0.06(-13.41%)
Nov 17, 2008 0.4654 0.4654 0.4654 0.4654 1,000 -0.01(-1.13%)
Nov 14, 2008 0.4707 0.4707 0.4707 0.4707 2,000 -0.00(-0.70%)
Nov 13, 2008 0.5586 0.5586 0.4740 0.4740 3,700 -0.08(-14.19%)
Nov 12, 2008 0.5524 0.5524 0.5524 0 +0.00(+0.00%)
Nov 11, 2008 0.5515 0.5580 0.5510 0.5524 20,500 -0.11(-16.45%)
Nov 07, 2008 0.6612 0.6612 0.6612 0 +0.00(+0.00%)
Nov 06, 2008 0.5886 0.6612 0.5886 0.6612 1,100 -0.03(-4.86%)
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.