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

White Gold Corp (OP: WHGOF )

0.2165 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 12, 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 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%)
Nov 01, 2017 1.119 1.119 1.059 1.059 1,200 -0.06(-5.18%)
Oct 30, 2017 1.117 1.117 1.117 0 +0.06(+6.06%)
Oct 27, 2017 1.005 1.053 0.9651 1.053 6,950 -0.05(-4.72%)
Oct 25, 2017 1.105 1.105 1.105 0 +0.04(+3.45%)
Oct 24, 2017 1.093 1.093 1.068 1.068 3,600 -0.07(-6.54%)
Oct 23, 2017 1.189 1.189 1.096 1.143 6,150 -0.10(-7.81%)
Oct 20, 2017 1.170 1.240 1.170 1.240 4,900 +0.02(+1.39%)
Oct 19, 2017 1.183 1.223 1.183 1.223 800 +0.06(+5.06%)
Oct 17, 2017 1.164 1.164 1.164 0 -0.01(-1.01%)
Oct 16, 2017 1.176 1.176 1.176 1.176 500 +0.02(+2.15%)
Oct 13, 2017 1.177 1.177 1.151 1.151 15,700 -0.02(-1.43%)
Oct 12, 2017 1.162 1.168 1.161 1.168 7,500 +0.02(+1.85%)
Oct 11, 2017 1.143 1.147 1.140 1.147 5,800 -0.02(-1.49%)
Oct 10, 2017 1.130 1.168 1.128 1.164 6,750 +0.04(+3.42%)
Oct 06, 2017 1.126 1.126 1.126 0 +0.01(+0.63%)
Oct 05, 2017 1.012 1.119 1.012 1.119 4,300 +0.10(+9.83%)
Oct 04, 2017 0.9960 1.019 0.9800 1.019 4,000 -0.08(-7.09%)
Oct 02, 2017 1.096 1.096 1.096 0 +0.03(+2.73%)
Sep 29, 2017 1.067 1.067 1.067 1.067 200 +0.01(+0.87%)
Sep 28, 2017 1.045 1.058 1.045 1.058 6,000 +0.06(+5.50%)
Sep 27, 2017 1.003 1.003 1.003 1.003 1,000 -0.08(-7.06%)
Sep 26, 2017 1.125 1.125 1.055 1.079 10,200 -0.13(-10.61%)
Sep 25, 2017 1.095 1.207 1.095 1.207 3,400 +0.11(+10.14%)
Sep 22, 2017 1.082 1.097 1.000 1.096 9,220 +0.00(+0.20%)
Sep 21, 2017 1.051 1.094 1.021 1.094 3,900 +0.02(+2.23%)
Sep 20, 2017 1.050 1.078 1.050 1.070 6,500 +0.06(+6.19%)
Sep 19, 2017 1.060 1.060 1.008 1.008 3,000 -0.00(-0.35%)
Sep 18, 2017 1.045 1.045 1.011 1.011 2,338 -0.06(-5.89%)
Sep 15, 2017 1.042 1.074 1.042 1.074 19,500 +0.05(+5.32%)
Sep 14, 2017 1.031 1.035 0.9870 1.020 5,682 -0.04(-3.68%)
Sep 13, 2017 1.233 1.235 1.043 1.059 24,000 -0.19(-15.25%)
Sep 12, 2017 1.226 1.250 1.222 1.250 4,100 +0.02(+1.33%)
Sep 11, 2017 1.228 1.233 1.228 1.233 8,690 -0.09(-6.89%)
Sep 07, 2017 1.324 1.324 1.324 0 -0.03(-1.95%)
Sep 06, 2017 1.318 1.351 1.318 1.351 15,000 +0.01(+0.84%)
Sep 01, 2017 1.340 1.340 1.340 400 +0.10(+7.99%)
Aug 31, 2017 1.191 1.240 1.191 1.240 6,400 +0.05(+4.31%)
Aug 30, 2017 1.127 1.189 1.106 1.189 6,907 +0.04(+3.41%)
Aug 29, 2017 1.243 1.250 1.144 1.150 3,770 -0.10(-7.88%)
Aug 28, 2017 1.254 1.287 1.248 1.248 20,800 +0.07(+5.90%)
Aug 25, 2017 1.150 1.179 1.150 1.179 10,750 -0.03(-2.34%)
Aug 24, 2017 1.207 1.207 1.207 1.207 500 +0.00(+0.33%)
Aug 23, 2017 1.200 1.203 1.200 1.203 400 -0.03(-2.59%)
Aug 21, 2017 1.235 1.235 1.235 0 +0.04(+3.19%)
Aug 18, 2017 1.241 1.241 1.197 1.197 12,500 -0.07(-5.89%)
Aug 17, 2017 1.230 1.272 1.230 1.272 8,500 +0.05(+4.46%)
Aug 16, 2017 1.241 1.287 1.209 1.218 18,600 -0.06(-4.72%)
Aug 15, 2017 1.204 1.278 1.204 1.278 13,200 +0.02(+1.22%)
Aug 14, 2017 1.293 1.301 1.262 1.262 2,603 -0.01(-0.61%)
Aug 11, 2017 1.278 1.278 1.220 1.270 10,600 -0.00(-0.27%)
Aug 09, 2017 1.274 1.274 1.274 0 -0.09(-6.76%)
Aug 08, 2017 1.372 1.372 1.356 1.366 16,666 -0.03(-2.41%)
Aug 04, 2017 1.400 1.400 1.400 0 -0.01(-0.90%)
Aug 03, 2017 1.412 1.412 1.412 1.412 300 +0.02(+1.24%)
Aug 02, 2017 1.393 1.433 1.393 1.395 2,200 +0.01(+0.50%)
Aug 01, 2017 1.364 1.388 1.296 1.388 16,220 +0.01(+0.95%)
Jul 31, 2017 1.290 1.375 1.290 1.375 10,250 +0.13(+10.47%)
Jul 28, 2017 1.268 1.268 1.245 1.245 5,600 -0.01(-1.03%)
Jul 27, 2017 1.242 1.258 1.242 1.258 7,800 -0.07(-5.15%)
Jul 26, 2017 1.420 1.420 1.326 1.326 690 -0.10(-6.86%)
Jul 25, 2017 1.401 1.441 1.401 1.424 23,170 -0.02(-1.34%)
Jul 24, 2017 1.443 1.443 1.443 1.443 300 -0.04(-2.76%)
Jul 21, 2017 1.444 1.484 1.444 1.484 18,100 +0.01(+0.42%)
Jul 20, 2017 1.477 1.522 1.448 1.478 30,800 +0.00(+0.05%)
Jul 19, 2017 1.453 1.477 1.453 1.477 6,000 +0.01(+0.46%)
Jul 18, 2017 1.470 1.470 1.470 1.470 3,500 +0.07(+5.37%)
Jul 17, 2017 1.399 1.399 1.392 1.395 14,900 -0.01(-0.41%)
Jul 13, 2017 1.401 1.401 1.401 0 +0.00(+0.00%)
Jul 12, 2017 1.394 1.401 1.394 1.401 3,410 -0.08(-5.27%)
Jul 11, 2017 1.480 1.480 1.472 1.479 13,700 -0.08(-5.20%)
Jul 10, 2017 1.546 1.560 1.545 1.560 12,650 -0.01(-0.54%)
Jul 07, 2017 1.515 1.569 1.515 1.569 10,000 +0.10(+6.76%)
Jul 06, 2017 1.422 1.470 1.422 1.470 3,750 +0.02(+1.21%)
Jul 05, 2017 1.547 1.547 1.443 1.452 3,705 -0.15(-9.59%)
Jul 03, 2017 1.606 1.606 1.606 1.606 0 +0.00(+0.00%)
Jun 30, 2017 1.606 1.606 1.606 0 -0.01(-0.90%)
Jun 29, 2017 1.575 1.621 1.575 1.621 9,000 +0.05(+3.29%)
Jun 28, 2017 1.546 1.569 1.546 1.569 3,520 +0.03(+1.98%)
Jun 27, 2017 1.539 1.539 1.539 1.539 5,000 +0.06(+4.34%)
Jun 26, 2017 1.475 1.475 1.475 1.475 500 -0.10(-6.46%)
Jun 23, 2017 1.546 1.577 1.546 1.577 13,500 +0.01(+0.79%)
Jun 22, 2017 1.549 1.564 1.446 1.564 37,600 -0.03(-1.67%)
Jun 21, 2017 1.591 1.591 1.591 1.591 600 -0.01(-0.58%)
Jun 20, 2017 1.502 1.600 1.502 1.600 3,850 +0.08(+5.51%)
Jun 19, 2017 1.544 1.544 1.516 1.516 2,050 -0.11(-6.84%)
Jun 15, 2017 1.627 1.627 1.627 0 +0.00(+0.18%)
Jun 14, 2017 1.629 1.629 1.617 1.625 5,700 +0.07(+4.64%)
Jun 12, 2017 1.552 1.552 1.552 0 -0.01(-0.82%)
Jun 09, 2017 1.565 1.565 1.565 1.565 2,000 -0.04(-2.35%)
Jun 08, 2017 1.596 1.603 1.596 1.603 57,600 -0.09(-5.26%)
Jun 07, 2017 1.700 1.701 1.678 1.692 5,750 +0.01(+0.65%)
Jun 05, 2017 1.681 1.681 1.681 10 -0.02(-1.23%)
Jun 02, 2017 1.708 1.708 1.700 1.702 5,800 +0.00(+0.18%)
Jun 01, 2017 1.710 1.710 1.699 1.699 2,000 +0.08(+4.68%)
May 31, 2017 1.623 1.623 1.623 1.623 2,053 -0.09(-5.38%)
May 30, 2017 1.720 1.720 1.713 1.715 8,460 +0.01(+0.60%)
May 26, 2017 1.706 1.706 1.705 1.705 1,050 +0.00(+0.06%)
May 25, 2017 1.730 1.730 1.704 1.704 720 -0.02(-0.88%)
May 24, 2017 1.679 1.719 1.633 1.719 2,850 +0.08(+4.77%)
May 23, 2017 1.661 1.661 1.641 1.641 1,750 +0.05(+3.04%)
May 19, 2017 1.592 1.592 1.592 0 +0.17(+11.65%)
May 16, 2017 1.426 1.426 1.426 0 -0.09(-6.18%)
May 15, 2017 1.520 1.520 1.520 1.520 180 +0.01(+0.46%)
May 12, 2017 1.429 1.513 1.428 1.513 4,900 +0.08(+5.51%)
May 11, 2017 1.330 1.434 1.330 1.434 2,270 +0.09(+6.55%)
May 04, 2017 1.346 1.346 1.346 0 -0.09(-6.20%)
May 03, 2017 1.435 1.435 1.435 1.435 5,000 -0.01(-0.74%)
May 02, 2017 1.445 1.445 1.445 1.445 5,000 -0.03(-1.95%)
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.