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

White Gold Corp (OP: WHGOF )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 31, 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, 2018 1.090 1.100 1.090 1.094 9,820 +0.02(+2.27%)
Oct 30, 2018 1.050 1.070 1.050 1.070 1,510 +0.00(+0.00%)
Oct 29, 2018 1.117 1.117 1.070 1.070 2,500 +0.01(+0.59%)
Oct 26, 2018 1.070 1.078 1.060 1.064 31,400 +0.01(+1.01%)
Oct 25, 2018 0.9870 1.061 0.9870 1.053 3,650 +0.07(+7.47%)
Oct 24, 2018 1.070 1.078 0.9199 0.9799 73,225 -0.07(-6.68%)
Oct 23, 2018 1.180 1.180 1.030 1.050 25,055 -0.11(-9.51%)
Oct 22, 2018 1.133 1.160 1.100 1.160 7,810 -0.08(-6.27%)
Oct 19, 2018 1.191 1.238 1.175 1.238 3,800 +0.09(+8.23%)
Oct 18, 2018 1.150 1.170 1.139 1.144 17,500 -0.02(-1.73%)
Oct 17, 2018 1.206 1.235 1.100 1.164 54,690 -0.17(-12.66%)
Oct 16, 2018 1.363 1.403 1.270 1.333 105,900 -0.01(-0.59%)
Oct 15, 2018 1.190 1.341 1.179 1.341 55,600 +0.17(+14.09%)
Oct 12, 2018 1.208 1.220 1.162 1.175 22,100 +0.01(+1.03%)
Oct 11, 2018 1.230 1.230 1.163 1.163 10,420 -0.04(-3.09%)
Oct 10, 2018 1.229 1.240 1.200 1.200 13,604 -0.09(-6.71%)
Oct 09, 2018 1.317 1.320 1.220 1.286 15,200 -0.03(-2.47%)
Oct 05, 2018 1.319 1.319 1.319 0 +0.04(+2.97%)
Oct 04, 2018 1.374 1.388 1.240 1.281 57,740 -0.04(-2.81%)
Oct 03, 2018 1.380 1.392 1.198 1.318 78,521 +0.04(+3.36%)
Oct 02, 2018 1.385 1.440 1.237 1.275 41,980 +0.28(+27.53%)
Oct 01, 2018 1.000 1.050 0.9701 1.000 30,038 -0.06(-5.34%)
Sep 28, 2018 0.8380 1.062 0.8212 1.056 102,300 +0.28(+35.42%)
Sep 27, 2018 0.7770 0.8070 0.7704 0.7801 36,800 +0.05(+7.44%)
Sep 26, 2018 0.7580 0.8300 0.7261 0.7261 130,985 -0.04(-5.52%)
Sep 25, 2018 0.7531 0.7685 0.6910 0.7685 22,489 +0.03(+4.02%)
Sep 24, 2018 0.8402 0.8402 0.7361 0.7388 15,936 -0.12(-13.90%)
Sep 21, 2018 0.7700 0.8863 0.7700 0.8581 38,200 +0.08(+9.94%)
Sep 20, 2018 0.8360 0.8360 0.7773 0.7805 7,880 -0.04(-4.57%)
Sep 19, 2018 0.7759 0.8184 0.7210 0.8179 32,620 +0.04(+5.40%)
Sep 18, 2018 0.6209 0.8261 0.5800 0.7760 88,925 +0.20(+33.89%)
Sep 17, 2018 0.5398 0.5800 0.5321 0.5796 193,362 +0.10(+21.05%)
Sep 13, 2018 0.4788 0.4788 0.4788 0 +0.02(+4.34%)
Sep 12, 2018 0.4589 0.4589 0.4589 0.4589 3,000 -0.01(-2.98%)
Sep 10, 2018 0.4730 0.4730 0.4730 0 -0.06(-10.59%)
Sep 07, 2018 0.5299 0.5299 0.5275 0.5290 3,500 +0.03(+6.57%)
Sep 06, 2018 0.5260 0.5260 0.4964 0.4964 11,198 -0.00(-0.46%)
Sep 05, 2018 0.5124 0.5124 0.4975 0.4987 26,000 -0.01(-2.22%)
Sep 04, 2018 0.5439 0.5439 0.5020 0.5100 13,500 -0.04(-7.04%)
Aug 31, 2018 0.5486 0.5486 0.5486 0 -0.01(-2.02%)
Aug 30, 2018 0.5599 0.5599 0.5599 0.5599 1,000 +0.00(+0.79%)
Aug 29, 2018 0.5910 0.6070 0.5555 0.5555 12,000 +0.00(+0.63%)
Aug 28, 2018 0.5520 0.5520 0.5520 0.5520 300 +0.03(+4.74%)
Aug 21, 2018 0.5270 0.5270 0.5270 0 -0.03(-5.72%)
Aug 20, 2018 0.5530 0.5590 0.5530 0.5590 4,000 +0.01(+2.04%)
Aug 17, 2018 0.5097 0.5478 0.4945 0.5478 6,800 +0.03(+6.58%)
Aug 15, 2018 0.5140 0.5140 0.5140 0 +0.00(+0.74%)
Aug 14, 2018 0.5330 0.5480 0.5102 0.5102 17,000 -0.01(-1.01%)
Aug 13, 2018 0.6035 0.6035 0.5154 0.5154 23,300 -0.09(-15.16%)
Aug 10, 2018 0.5911 0.6100 0.5911 0.6075 16,100 +0.03(+4.76%)
Aug 09, 2018 0.6199 0.6199 0.5799 0.5799 5,300 +0.03(+5.67%)
Aug 08, 2018 0.5472 0.5488 0.5472 0.5488 1,500 +0.01(+1.20%)
Aug 02, 2018 0.5423 0.5423 0.5423 0 -0.01(-1.67%)
Aug 01, 2018 0.5515 0.5515 0.5515 0.5515 12,900 -0.00(-0.63%)
Jul 31, 2018 0.5550 0.5550 0.5550 0.5550 500 -0.03(-4.62%)
Jul 30, 2018 0.5819 0.5819 0.5819 0.5819 500 -0.02(-4.10%)
Jul 27, 2018 0.6068 0.6068 0.6068 0.6068 500 +0.01(+1.27%)
Jul 26, 2018 0.5988 0.5992 0.5988 0.5992 1,200 -0.00(-0.28%)
Jul 25, 2018 0.6009 0.6009 0.6009 0.6009 1,000 +0.05(+8.66%)
Jul 19, 2018 0.5530 0.5530 0.5530 0 +0.01(+1.60%)
Jul 18, 2018 0.5408 0.5519 0.5408 0.5443 13,250 -0.03(-4.51%)
Jul 17, 2018 0.5900 0.5900 0.5700 0.5700 18,500 -0.02(-3.67%)
Jul 16, 2018 0.5958 0.5958 0.5917 0.5917 8,600 +0.00(+0.19%)
Jul 13, 2018 0.6058 0.6058 0.5906 0.5906 25,000 +0.00(+0.07%)
Jul 12, 2018 0.6174 0.6208 0.5902 0.5902 10,500 -0.02(-3.23%)
Jul 11, 2018 0.6099 0.6099 0.6099 0.6099 1,000 +0.01(+2.32%)
Jul 10, 2018 0.6030 0.6030 0.5960 0.5961 17,500 -0.01(-1.96%)
Jul 09, 2018 0.6161 0.6162 0.6078 0.6080 12,400 -0.01(-1.28%)
Jul 06, 2018 0.6142 0.6159 0.6142 0.6159 11,200 +0.00(+0.31%)
Jul 05, 2018 0.6742 0.6742 0.6070 0.6140 34,875 -0.04(-6.30%)
Jul 03, 2018 0.6553 0.6553 0.6553 0 +0.05(+7.50%)
Jun 29, 2018 0.6096 0.6096 0.6096 0 +0.00(+0.78%)
Jun 28, 2018 0.6049 0.6049 0.6049 0.6049 5,500 +0.01(+1.58%)
Jun 27, 2018 0.6356 0.6356 0.5814 0.5955 10,500 -0.04(-6.26%)
Jun 26, 2018 0.6350 0.6353 0.5977 0.6353 10,500 -0.01(-1.93%)
Jun 25, 2018 0.6512 0.6512 0.6177 0.6478 8,500 +0.07(+12.27%)
Jun 22, 2018 0.6210 0.6210 0.5770 0.5770 3,500 -0.05(-7.74%)
Jun 21, 2018 0.6254 0.6254 0.6254 0.6254 3,000 +0.00(+0.69%)
Jun 20, 2018 0.6260 0.6260 0.6211 0.6211 11,997 -0.02(-3.26%)
Jun 19, 2018 0.6460 0.6460 0.6420 0.6420 3,500 +0.02(+2.70%)
Jun 15, 2018 0.6251 0.6251 0.6251 0 -0.04(-6.52%)
Jun 14, 2018 0.6687 0.6687 0.6687 0.6687 1,000 -0.03(-3.85%)
Jun 13, 2018 0.6944 0.6955 0.6944 0.6955 4,400 +0.01(+0.88%)
Jun 12, 2018 0.7019 0.7103 0.6894 0.6894 9,400 +0.06(+9.43%)
Jun 11, 2018 0.6670 0.6670 0.6256 0.6300 18,050 -0.03(-4.79%)
Jun 08, 2018 0.6617 0.6617 0.6617 0.6617 1,000 -0.03(-4.85%)
Jun 07, 2018 0.6750 0.6980 0.6520 0.6954 13,000 +0.04(+6.30%)
Jun 06, 2018 0.6760 0.6760 0.6524 0.6542 4,270 -0.05(-6.97%)
Jun 05, 2018 0.7001 0.7032 0.6959 0.7032 14,900 +0.01(+1.34%)
Jun 04, 2018 0.7063 0.7063 0.6746 0.6939 13,200 -0.01(-0.87%)
Jun 01, 2018 0.7000 0.7200 0.6966 0.7000 14,499 +0.02(+2.94%)
May 31, 2018 0.6860 0.6881 0.6800 0.6800 14,700 -0.01(-0.82%)
May 30, 2018 0.6599 0.6856 0.6599 0.6856 10,499 +0.04(+5.97%)
May 29, 2018 0.6470 0.6470 0.6470 0.6470 1,000 +0.03(+4.46%)
May 25, 2018 0.6194 0.6194 0.6194 0 +0.01(+2.01%)
May 24, 2018 0.6072 0.6072 0.6072 0.6072 800 +0.02(+2.55%)
May 18, 2018 0.5921 0.5921 0.5921 0 +0.03(+5.37%)
May 04, 2018 0.5619 0.5619 0.5619 0 +0.02(+4.06%)
May 03, 2018 0.5400 0.5400 0.5400 0.5400 1,000 +0.01(+1.69%)
May 02, 2018 0.5310 0.5310 0.5310 0.5310 2,000 -0.00(-0.77%)
Apr 30, 2018 0.5351 0.5351 0.5351 0 -0.08(-13.41%)
Apr 25, 2018 0.6180 0.6180 0.6180 0 -0.01(-1.40%)
Apr 24, 2018 0.6120 0.6268 0.6112 0.6268 8,822 +0.01(+2.27%)
Apr 23, 2018 0.6125 0.6129 0.6125 0.6129 2,500 -0.09(-12.24%)
Apr 19, 2018 0.6984 0.6984 0.6984 0 -0.00(-0.23%)
Apr 18, 2018 0.7153 0.7153 0.7000 0.7000 18,400 -0.02(-2.66%)
Apr 13, 2018 0.7191 0.7191 0.7191 0 +0.00(+0.58%)
Apr 12, 2018 0.7150 0.7150 0.7150 0.7150 6,300 -0.01(-0.69%)
Apr 11, 2018 0.7200 0.7200 0.7200 0.7200 6,000 +0.01(+1.41%)
Apr 10, 2018 0.7100 0.7100 0.7100 0.7100 9,400 -0.01(-0.79%)
Apr 06, 2018 0.7156 0.7156 0.7156 0 -0.02(-2.23%)
Apr 05, 2018 0.7083 0.7320 0.6555 0.7320 21,370 +0.03(+3.70%)
Apr 04, 2018 0.7060 0.7060 0.7059 0.7059 6,200 +0.01(+0.94%)
Apr 02, 2018 0.6993 0.6993 0.6993 0 -0.00(-0.53%)
Mar 29, 2018 0.7031 0.7031 0.7031 0 -0.02(-2.35%)
Mar 27, 2018 0.7200 0.7200 0.7200 45 +0.01(+1.41%)
Mar 26, 2018 0.7108 0.7121 0.7026 0.7100 18,800 -0.00(-0.04%)
Mar 23, 2018 0.7342 0.7423 0.6700 0.7103 27,600 -0.02(-2.70%)
Mar 22, 2018 0.7030 0.7329 0.6925 0.7300 32,200 +0.03(+4.38%)
Mar 21, 2018 0.6832 0.6994 0.6832 0.6994 6,000 -0.00(-0.05%)
Mar 20, 2018 0.6800 0.7216 0.6800 0.6998 21,200 +0.01(+1.06%)
Mar 19, 2018 0.6924 0.6924 0.6924 0.6924 2,500 +0.13(+23.55%)
Mar 16, 2018 0.5604 0.5604 0.5604 0.5604 400 -0.04(-6.60%)
Mar 15, 2018 0.6064 0.6064 0.5858 0.6000 19,700 -0.01(-0.92%)
Mar 14, 2018 0.6083 0.6083 0.6052 0.6056 11,400 +0.00(+0.15%)
Mar 12, 2018 0.6047 0.6047 0.6047 0 +0.05(+8.47%)
Mar 09, 2018 0.5575 0.5575 0.5575 0.5575 1,000 -0.10(-14.78%)
Mar 08, 2018 0.6542 0.6542 0.6542 0.6542 9,000 -0.02(-3.11%)
Mar 07, 2018 0.6752 0.6752 0.6752 0.6752 150 +0.00(+0.03%)
Mar 05, 2018 0.6750 0.6750 0.6750 0 +0.16(+31.58%)
Mar 02, 2018 0.5130 0.5130 0.5130 0.5130 6,000 -0.01(-2.43%)
Mar 01, 2018 0.5740 0.5740 0.5009 0.5258 14,200 -0.04(-7.32%)
Feb 27, 2018 0.5673 0.5673 0.5673 0 -0.04(-5.98%)
Feb 26, 2018 0.6034 0.6034 0.6034 0.6034 500 -0.02(-3.96%)
Feb 15, 2018 0.6283 0.6283 0.6283 0 +0.05(+8.57%)
Feb 14, 2018 0.5411 0.5787 0.5210 0.5787 45,400 +0.03(+5.22%)
Feb 13, 2018 0.5500 0.5500 0.5500 0.5500 15,000 -0.00(-0.60%)
Feb 12, 2018 0.5526 0.5533 0.5507 0.5533 12,550 +0.00(+0.45%)
Feb 09, 2018 0.6550 0.6550 0.5587 0.5508 19,500 -0.01(-1.91%)
Feb 08, 2018 0.5596 0.5615 0.5596 0.5615 3,000 +0.01(+1.23%)
Feb 07, 2018 0.5961 0.5961 0.5520 0.5547 8,480 -0.06(-9.21%)
Feb 06, 2018 0.6110 0.6110 0.6110 0.6110 1,000 -0.03(-5.36%)
Feb 05, 2018 0.6601 0.6790 0.6440 0.6456 6,550 -0.11(-14.21%)
Jan 29, 2018 0.7525 0.7525 0.7525 0 -0.05(-6.49%)
Jan 25, 2018 0.8047 0.8047 0.8047 0 +0.01(+0.81%)
Jan 24, 2018 0.6990 0.7982 0.6990 0.7982 11,800 +0.05(+7.26%)
Jan 23, 2018 0.6970 0.7442 0.6943 0.7442 120,050 +0.06(+8.23%)
Jan 22, 2018 0.7894 0.7894 0.6851 0.6876 24,820 -0.10(-12.77%)
Jan 19, 2018 0.8900 0.8900 0.7883 0.7883 77,700 -0.11(-12.31%)
Jan 18, 2018 1.084 1.084 0.8990 0.8990 11,426 -0.09(-9.48%)
Jan 17, 2018 1.002 1.070 0.9931 0.9931 4,000 +0.13(+15.20%)
Jan 10, 2018 0.8621 0.8621 0.8621 0 -0.02(-1.81%)
Jan 09, 2018 0.8780 0.8780 0.8780 0.8780 2,000 +0.01(+1.30%)
Jan 08, 2018 0.8726 0.8812 0.8565 0.8667 5,900 -0.08(-8.57%)
Jan 04, 2018 0.9479 0.9479 0.9479 20 -0.01(-0.66%)
Dec 29, 2017 0.9542 0.9542 0.9542 0 -0.09(-8.79%)
Dec 28, 2017 1.045 1.046 1.030 1.046 5,700 +0.06(+6.53%)
Dec 27, 2017 0.9842 0.9924 0.9820 0.9820 5,700 +0.11(+12.37%)
Dec 22, 2017 0.8739 0.8739 0.8739 0 +0.01(+1.49%)
Dec 20, 2017 0.8611 0.8611 0.8611 0 -0.04(-4.00%)
Dec 19, 2017 0.8970 0.8970 0.8970 0.8970 2,000 +0.07(+8.28%)
Dec 18, 2017 0.8270 0.8356 0.8270 0.8284 2,034 +0.01(+1.10%)
Dec 15, 2017 0.8714 0.8714 0.8191 0.8194 9,500 -0.07(-7.92%)
Dec 12, 2017 0.8899 0.8899 0.8899 0 -0.01(-1.18%)
Dec 11, 2017 0.9083 0.9083 0.9005 0.9005 1,000 -0.04(-4.60%)
Dec 06, 2017 0.9439 0.9439 0.9439 0 +0.00(+0.10%)
Dec 05, 2017 0.9440 0.9500 0.9430 0.9430 2,432 -0.01(-1.41%)
Dec 04, 2017 0.9575 0.9873 0.9565 0.9565 14,600 -0.03(-2.93%)
Nov 29, 2017 0.9854 0.9854 0.9854 0 -0.01(-1.01%)
Nov 28, 2017 0.9955 0.9955 0.9955 0.9955 200 +0.02(+1.75%)
Nov 27, 2017 0.9784 0.9784 0.9784 0.9784 625 -0.06(-5.87%)
Nov 22, 2017 1.039 1.039 1.039 0 -0.06(-5.22%)
Nov 20, 2017 1.097 1.097 1.097 0 -0.01(-1.04%)
Nov 17, 2017 1.095 1.108 1.095 1.108 2,425 +0.15(+15.96%)
Nov 16, 2017 0.9557 0.9557 0.9557 0.9557 2,000 +0.01(+0.60%)
Nov 15, 2017 0.9500 0.9500 0.9500 0.9500 450 +0.08(+9.70%)
Nov 14, 2017 0.8752 0.8752 0.8500 0.8660 7,200 -0.07(-7.73%)
Nov 13, 2017 0.9693 0.9809 0.8546 0.9386 14,850 -0.14(-13.01%)
Nov 08, 2017 1.079 1.079 1.079 33 +0.01(+1.31%)
Nov 07, 2017 1.098 1.098 1.065 1.065 800 +0.07(+7.09%)
Nov 06, 2017 1.014 1.014 0.9746 0.9945 5,000 -0.11(-10.08%)
Nov 03, 2017 1.091 1.106 1.076 1.106 19,750 +0.04(+3.45%)
Nov 02, 2017 1.068 1.069 1.068 1.069 9,000 +0.01(+0.95%)
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.