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 (%)
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%)
Mar 01, 2019 1.100 1.110 1.100 1.101 16,600 +0.01(+0.82%)
Feb 28, 2019 1.084 1.093 1.084 1.092 2,240 +0.03(+2.34%)
Feb 27, 2019 1.097 1.097 1.030 1.067 2,600 -0.05(-4.12%)
Feb 26, 2019 1.120 1.129 1.096 1.113 8,450 +0.00(+0.23%)
Feb 25, 2019 1.060 1.121 1.060 1.110 19,850 +0.02(+1.89%)
Feb 22, 2019 1.030 1.090 1.030 1.090 9,900 +0.08(+7.96%)
Feb 21, 2019 0.9982 1.050 0.9946 1.009 12,200 +0.01(+1.35%)
Feb 20, 2019 1.020 1.083 0.9832 0.9960 27,203 -0.01(-1.39%)
Feb 19, 2019 1.046 1.084 0.9883 1.010 39,061 -0.02(-2.26%)
Feb 15, 2019 1.050 1.067 1.033 1.033 16,100 +0.01(+0.56%)
Feb 14, 2019 1.030 1.035 0.9970 1.028 12,311 +0.02(+1.74%)
Feb 13, 2019 1.045 1.047 1.010 1.010 6,777 -0.04(-3.88%)
Feb 12, 2019 1.062 1.062 1.047 1.051 7,650 -0.01(-0.77%)
Feb 11, 2019 1.060 1.060 1.059 1.059 700 -0.00(-0.09%)
Feb 08, 2019 1.050 1.060 1.042 1.060 1,400 +0.05(+4.81%)
Feb 07, 2019 1.050 1.050 0.9801 1.011 6,560 -0.04(-3.63%)
Feb 06, 2019 1.086 1.086 1.035 1.050 5,800 -0.05(-4.67%)
Feb 05, 2019 1.094 1.101 1.091 1.101 2,500 -0.02(-2.08%)
Feb 04, 2019 1.160 1.170 1.119 1.124 12,852 -0.04(-3.05%)
Feb 01, 2019 1.148 1.160 1.148 1.160 1,800 -0.02(-1.36%)
Jan 31, 2019 1.149 1.176 1.128 1.176 19,777 +0.03(+2.65%)
Jan 30, 2019 1.147 1.147 1.130 1.145 4,000 -0.00(-0.41%)
Jan 29, 2019 1.136 1.150 1.108 1.150 19,717 +0.03(+2.66%)
Jan 28, 2019 1.119 1.120 1.111 1.120 3,700 +0.01(+0.51%)
Jan 25, 2019 1.128 1.128 1.090 1.115 8,200 +0.06(+6.14%)
Jan 24, 2019 1.052 1.098 1.050 1.050 9,000 +0.00(+0.00%)
Jan 23, 2019 1.081 1.101 1.021 1.050 28,567 -0.03(-2.78%)
Jan 22, 2019 1.118 1.130 1.050 1.080 25,025 -0.05(-4.07%)
Jan 18, 2019 1.125 1.134 1.110 1.126 48,700 -0.02(-2.10%)
Jan 17, 2019 1.168 1.168 1.130 1.150 10,821 -0.01(-1.20%)
Jan 16, 2019 1.114 1.188 1.103 1.164 12,850 +0.06(+5.04%)
Jan 15, 2019 1.165 1.180 1.105 1.108 30,122 -0.09(-7.19%)
Jan 14, 2019 1.186 1.220 1.179 1.194 21,310 +0.01(+0.64%)
Jan 11, 2019 1.157 1.187 1.157 1.186 14,800 +0.05(+4.29%)
Jan 10, 2019 1.213 1.213 1.131 1.138 10,174 -0.06(-5.13%)
Jan 09, 2019 1.250 1.250 1.199 1.199 20,090 -0.03(-2.59%)
Jan 08, 2019 1.180 1.231 1.138 1.231 11,460 +0.08(+6.58%)
Jan 07, 2019 1.163 1.170 1.155 1.155 3,870 -0.01(-0.58%)
Jan 04, 2019 1.105 1.175 1.105 1.162 8,100 +0.00(+0.15%)
Jan 03, 2019 1.177 1.203 1.153 1.160 18,192 -0.02(-1.69%)
Jan 02, 2019 1.169 1.196 1.169 1.180 8,600 -0.00(-0.25%)
Dec 31, 2018 1.213 1.213 1.160 1.183 27,400 -0.01(-0.59%)
Dec 28, 2018 1.124 1.209 1.124 1.190 42,800 +0.10(+9.12%)
Dec 27, 2018 1.110 1.117 1.091 1.091 9,780 -0.04(-3.41%)
Dec 24, 2018 1.129 1.129 1.129 0 +0.00(+0.36%)
Dec 21, 2018 1.117 1.130 1.100 1.125 14,000 -0.03(-3.01%)
Dec 20, 2018 1.210 1.210 1.143 1.160 40,107 +0.08(+7.40%)
Dec 19, 2018 1.080 1.110 1.070 1.080 21,100 +0.02(+1.59%)
Dec 18, 2018 1.020 1.063 1.020 1.063 5,800 +0.04(+4.11%)
Dec 17, 2018 1.031 1.031 1.021 1.021 4,200 -0.01(-1.18%)
Dec 14, 2018 0.9901 1.040 0.9900 1.033 14,300 +0.04(+3.85%)
Dec 13, 2018 1.045 1.060 0.9950 0.9950 27,400 -0.03(-3.39%)
Dec 12, 2018 1.057 1.080 0.9701 1.030 66,900 -0.01(-0.97%)
Dec 11, 2018 1.060 1.060 1.034 1.040 5,260 +0.05(+4.62%)
Dec 10, 2018 0.9940 1.034 0.9791 0.9941 28,040 +0.02(+2.18%)
Dec 07, 2018 0.9807 0.9807 0.9390 0.9729 35,800 +0.03(+3.62%)
Dec 06, 2018 0.9660 0.9730 0.9360 0.9389 48,500 -0.02(-1.79%)
Dec 04, 2018 0.9580 0.9599 0.9560 0.9560 8,300 -0.02(-1.94%)
Dec 03, 2018 1.016 1.016 0.9720 0.9749 15,820 -0.02(-2.30%)
Nov 30, 2018 0.9575 0.9978 0.9500 0.9978 24,600 +0.01(+1.31%)
Nov 29, 2018 0.9675 0.9849 0.9591 0.9849 7,300 +0.05(+4.79%)
Nov 28, 2018 0.9800 1.050 0.9399 0.9399 36,825 -0.05(-5.06%)
Nov 27, 2018 0.9768 0.9900 0.9600 0.9900 66,798 +0.01(+1.14%)
Nov 26, 2018 0.9872 1.010 0.9770 0.9788 181,769 -0.04(-4.04%)
Nov 23, 2018 1.000 1.020 1.000 1.020 2,600 +0.02(+2.00%)
Nov 21, 2018 1.000 1.000 1.000 0 -0.02(-2.44%)
Nov 20, 2018 1.009 1.049 1.000 1.025 49,537 -0.09(-7.77%)
Nov 19, 2018 1.120 1.139 1.030 1.111 108,652 +0.01(+0.57%)
Nov 16, 2018 1.000 1.108 0.9763 1.105 184,000 +0.16(+17.23%)
Nov 15, 2018 1.014 1.017 0.9354 0.9426 60,900 +0.09(+11.14%)
Nov 14, 2018 0.9275 0.9275 0.8481 0.8481 18,630 -0.11(-11.37%)
Nov 13, 2018 1.003 1.003 0.9400 0.9569 17,750 +0.00(+0.29%)
Nov 12, 2018 0.9599 1.026 0.9500 0.9541 16,810 +0.08(+9.34%)
Nov 09, 2018 0.9130 0.9130 0.8300 0.8726 41,500 -0.07(-7.79%)
Nov 08, 2018 0.9649 0.9899 0.9379 0.9463 11,520 -0.03(-2.64%)
Nov 07, 2018 0.9820 0.9820 0.9589 0.9720 3,300 +0.01(+0.90%)
Nov 06, 2018 0.9874 0.9874 0.9540 0.9633 12,885 +0.00(+0.33%)
Nov 05, 2018 1.105 1.106 0.9601 0.9601 26,900 -0.14(-13.11%)
Nov 02, 2018 1.105 1.105 1.105 1.105 6,400 +0.04(+4.25%)
Nov 01, 2018 1.060 1.060 1.049 1.060 1,300 -0.03(-3.14%)
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%)
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.