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

White Gold Corp (OP: WHGOF )

0.2275 -0.0005 (-0.22%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 7, 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 (%)
May 31, 2019 0.8011 0.8350 0.8000 0.8350 23,200 +0.04(+4.97%)
May 29, 2019 0.7955 0.7955 0.7955 0 +0.07(+9.27%)
May 28, 2019 0.7900 0.7900 0.7280 0.7280 13,365 -0.08(-9.79%)
May 24, 2019 0.8070 0.8070 0.8070 0.8070 500 -0.02(-2.45%)
May 23, 2019 0.8273 0.8273 0.8273 0.8273 100 -0.03(-3.13%)
May 22, 2019 0.8540 0.8540 0.8529 0.8540 4,020 +0.02(+2.89%)
May 21, 2019 0.8242 0.8313 0.8236 0.8300 14,995 +0.02(+1.98%)
May 17, 2019 0.8139 0.8139 0.8139 0 -0.02(-2.18%)
May 16, 2019 0.8320 0.8320 0.8320 0.8320 1,200 +0.02(+2.34%)
May 15, 2019 0.8100 0.8374 0.8100 0.8130 6,090 +0.00(+0.06%)
May 14, 2019 0.8360 0.8360 0.8125 0.8125 900 -0.02(-2.46%)
May 13, 2019 0.8154 0.8330 0.8154 0.8330 3,600 +0.02(+2.45%)
May 10, 2019 0.8470 0.8470 0.8131 0.8131 12,900 -0.03(-3.78%)
May 09, 2019 0.8383 0.8450 0.8383 0.8450 3,700 +0.03(+3.17%)
May 08, 2019 0.8190 0.8190 0.8190 0.8190 1,000 +0.04(+5.65%)
May 07, 2019 0.7811 0.7901 0.7751 0.7752 22,000 -0.01(-1.50%)
May 06, 2019 0.7600 0.7993 0.7600 0.7870 33,500 +0.02(+2.10%)
May 03, 2019 0.7570 0.7710 0.7570 0.7708 15,200 +0.02(+3.31%)
May 02, 2019 0.7630 0.7630 0.7237 0.7461 37,000 -0.05(-6.03%)
May 01, 2019 0.8160 0.8160 0.7636 0.7940 27,700 -0.02(-2.92%)
Apr 30, 2019 0.8060 0.8179 0.7860 0.8179 42,521 +0.00(+0.54%)
Apr 26, 2019 0.8135 0.8135 0.8135 0 -0.02(-2.46%)
Apr 25, 2019 0.8099 0.8340 0.8099 0.8340 40,224 +0.01(+1.76%)
Apr 24, 2019 0.8500 0.8640 0.8196 0.8196 27,793 -0.03(-4.02%)
Apr 23, 2019 0.8682 0.8682 0.8290 0.8539 7,700 -0.01(-1.51%)
Apr 22, 2019 0.8800 0.8800 0.8550 0.8670 12,950 -0.01(-1.26%)
Apr 18, 2019 0.8723 0.8783 0.8560 0.8781 13,100 -0.02(-2.36%)
Apr 17, 2019 0.8993 0.8993 0.8993 0.8993 2,140 -0.00(-0.32%)
Apr 16, 2019 0.8928 0.9600 0.8700 0.9022 12,302 -0.01(-0.64%)
Apr 15, 2019 0.9206 0.9372 0.8940 0.9080 10,111 -0.02(-1.84%)
Apr 12, 2019 0.9250 0.9250 0.9250 0.9250 400 -0.02(-2.31%)
Apr 11, 2019 0.9470 0.9470 0.9456 0.9469 2,855 -0.01(-1.06%)
Apr 10, 2019 0.9525 0.9570 0.9500 0.9570 2,696 -0.02(-2.36%)
Apr 09, 2019 0.9799 0.9801 0.9799 0.9801 3,880 +0.01(+0.71%)
Apr 08, 2019 0.9852 0.9883 0.9400 0.9732 5,650 +0.01(+1.37%)
Apr 05, 2019 0.9305 0.9674 0.9305 0.9600 2,600 +0.04(+4.67%)
Apr 04, 2019 0.9093 0.9172 0.9093 0.9172 2,600 +0.01(+0.79%)
Apr 03, 2019 0.9340 0.9340 0.9100 0.9100 550 -0.01(-1.53%)
Apr 02, 2019 0.9300 0.9300 0.9241 0.9241 4,087 -0.02(-1.90%)
Apr 01, 2019 0.9480 0.9800 0.9400 0.9420 15,800 -0.01(-1.36%)
Mar 29, 2019 0.8790 0.9619 0.8692 0.9550 10,700 +0.09(+10.15%)
Mar 28, 2019 0.8840 0.8840 0.8220 0.8670 16,070 -0.04(-4.52%)
Mar 27, 2019 0.9134 0.9207 0.8831 0.9080 23,425 -0.01(-1.60%)
Mar 26, 2019 0.9230 0.9330 0.9228 0.9228 8,300 -0.01(-0.62%)
Mar 25, 2019 0.9489 0.9586 0.9286 0.9286 11,940 -0.04(-4.56%)
Mar 22, 2019 0.9810 0.9909 0.9730 0.9730 1,300 -0.00(-0.27%)
Mar 21, 2019 0.9325 0.9756 0.9200 0.9756 2,250 +0.05(+5.70%)
Mar 20, 2019 0.9230 0.9230 0.9230 0.9230 1,500 +0.01(+1.43%)
Mar 19, 2019 0.9060 0.9110 0.9050 0.9100 4,755 -0.02(-1.83%)
Mar 18, 2019 0.9418 0.9418 0.9101 0.9270 30,325 -0.00(-0.37%)
Mar 15, 2019 0.9280 0.9390 0.9000 0.9304 34,300 +0.00(+0.39%)
Mar 14, 2019 0.9586 0.9590 0.9268 0.9268 7,225 -0.03(-3.47%)
Mar 13, 2019 0.9700 0.9949 0.9283 0.9601 33,578 -0.04(-3.70%)
Mar 12, 2019 0.9800 1.016 0.9800 0.9970 41,070 +0.02(+1.61%)
Mar 11, 2019 1.017 1.017 0.9500 0.9812 15,750 -0.08(-7.95%)
Mar 08, 2019 1.046 1.066 1.016 1.066 3,300 -0.01(-0.71%)
Mar 07, 2019 1.063 1.081 1.040 1.074 7,700 -0.02(-1.50%)
Mar 06, 2019 1.090 1.090 1.090 1.090 100 +0.01(+0.83%)
Mar 05, 2019 1.099 1.110 1.081 1.081 3,350 -0.02(-1.73%)
Mar 04, 2019 1.105 1.120 1.100 1.100 17,805 -0.00(-0.08%)
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.