Western Copper and Gold Corp $0.82

down -0.02


11/7/2014 04:00 PM  |  AMEX : WRN  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
7/11/20140.830.830.820.827,240
7/11/20140.890.910.880.8932,200
7/10/20140.830.840.830.844,200
7/10/20140.890.890.880.8833,600
7/9/20140.820.840.820.8231,140
7/9/20140.900.900.880.90100,990
7/8/20140.850.850.820.833,521
7/8/20140.910.910.890.8959,020
7/7/20140.810.880.810.867,535
7/7/20140.910.910.900.9025,500
7/4/20140.920.940.910.9369,095
7/3/20140.840.860.800.8621,920
7/3/20140.850.930.850.93101,795
7/2/20140.750.830.750.8237,232
7/2/20140.840.880.840.8855,495
7/1/20140.800.800.760.7620,303
6/30/20140.790.800.760.7750,775
6/30/20140.820.860.820.8236,799
6/27/20140.810.810.790.794,221
6/27/20140.860.860.820.8225,330
6/26/20140.790.800.790.80670
6/26/20140.840.860.810.86102,500
6/25/20140.800.800.750.7962,222
6/25/20140.860.860.800.83285,131
6/24/20140.810.830.800.8120,746
6/24/20140.870.880.870.8811,100
6/23/20140.830.850.810.8160,344
6/23/20140.900.900.870.90210,022
6/20/20140.840.840.830.833,103
6/20/20140.910.910.890.8922,995
6/19/20140.850.890.800.88189,738
6/19/20140.900.960.860.95296,760
6/18/20140.800.830.800.8227,577
6/18/20140.900.910.870.90105,040
6/17/20140.830.850.810.8381,795
6/17/20140.900.910.890.9075,996
6/16/20140.820.840.820.843,300
6/16/20140.910.910.900.9110,156
6/13/20140.850.850.850.85500
6/13/20140.910.930.910.914,400
6/12/20140.880.880.830.8487,063
6/12/20140.920.940.890.9361,770
6/11/20140.840.870.820.879,265
6/11/20140.940.950.890.9533,990
6/10/20140.850.870.810.8112,148
6/10/20140.940.940.920.938,407
6/9/20140.850.880.810.8613,665
6/9/20140.920.960.920.9511,200
6/6/20140.860.870.810.8643,233
6/6/20140.940.950.890.8915,010
6/5/20140.890.900.850.8513,440
6/5/20140.960.970.930.9627,550
6/4/20140.810.850.810.8534,075
6/4/20140.910.930.880.9359,700
6/3/20140.850.850.830.8413,950
6/3/20140.930.930.910.9124,243
6/2/20140.860.880.850.856,400
6/2/20140.940.940.930.9328,250
5/30/20140.870.870.870.872,200
5/30/20140.950.950.950.9510,200
5/29/20140.850.880.850.8819,146
5/29/20140.930.940.930.9417,650
5/28/20140.850.870.850.8524,520
5/28/20140.950.960.920.9326,690
5/27/20140.870.890.850.8711,450
5/27/20140.960.990.940.9523,750
5/26/20140.980.980.960.978,391
5/23/20140.880.910.880.9010,290
5/23/20140.990.990.990.9934,896
5/22/20140.920.920.900.901,951
5/22/20141.001.000.990.994,800
5/21/20140.920.930.920.922,140
5/21/20140.990.990.990.9916,200
5/20/20140.930.940.920.92900
5/20/20141.051.051.001.0037,228
5/19/20140.950.960.930.9617,752
5/16/20140.910.960.910.9623,980
5/16/20141.001.041.001.0434,725
5/15/20140.930.940.900.9321,045
5/15/20141.021.021.001.0021,410
5/14/20140.910.950.910.9326,234
5/14/20141.021.031.001.0294,600
5/13/20140.940.940.910.9251,419
5/13/20141.031.031.001.01169,300
5/12/20140.890.940.890.92175,984
5/12/20140.981.020.981.01405,118
5/9/20140.900.900.840.8731,802
5/9/20140.951.020.950.95110,100
5/8/20140.890.900.880.902,880
5/8/20140.960.970.950.9755,036
5/7/20140.520.520.520.520
5/7/20140.970.970.950.9672,100
5/6/20140.900.900.890.8917,375
5/6/20140.970.990.970.9923,000
5/5/20140.900.900.870.9056,125
5/5/20140.931.000.930.9895,950
5/2/20140.890.900.860.8939,627
5/2/20140.940.990.940.98143,096
5/1/20140.830.850.830.859,885
5/1/20140.920.950.920.9516,000
Trading Center