$0.25 +0.01 (%) Western Copper and Gold Corp - AMEX

Feb. 12, 2016 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
2/12/20160.250.250.240.25113,655
2/12/20160.330.350.330.33115,800
2/11/20160.250.280.240.2497,886
2/11/20160.350.350.320.33205,353
2/10/20160.230.250.230.2410,251
2/10/20160.350.350.340.3523,100
2/9/20160.240.250.230.238,853
2/9/20160.350.350.310.3126,500
2/8/20160.250.250.250.2519,742
2/8/20160.320.360.320.3581,500
2/5/20160.230.250.230.2556,724
2/5/20160.340.340.320.3317,250
2/4/20160.240.250.240.2516,903
2/4/20160.350.350.320.3263,435
2/3/20160.240.260.220.2513,455
2/3/20160.330.360.330.33142,500
2/2/20160.220.230.220.2310,100
2/2/20160.310.310.310.31100
2/1/20160.240.240.220.235,701
2/1/20160.310.310.310.3110,200
1/29/20160.230.230.230.23800
1/29/20160.310.310.310.312,300
1/28/20160.230.230.220.231,600
1/28/20160.310.310.310.31500
1/27/20160.240.240.230.2416,853
1/27/20160.330.340.320.3222,000
1/26/20160.220.240.210.2418,221
1/26/20160.300.340.300.33125,555
1/25/20160.230.230.210.2128,066
1/25/20160.340.340.300.3027,940
1/22/20160.240.240.210.2223,095
1/22/20160.310.310.300.3029,350
1/21/20160.200.210.200.2119,382
1/21/20160.290.310.290.3145,170
1/20/20160.200.220.200.2057,593
1/20/20160.320.320.290.3063,000
1/19/20160.220.220.210.2122,380
1/19/20160.320.320.310.3124,600
1/18/20160.310.310.310.311,000
1/15/20160.240.240.210.21143,092
1/15/20160.330.330.310.31105,000
1/14/20160.250.250.230.2343,010
1/14/20160.350.350.330.3333,000
1/13/20160.240.240.230.2428,965
1/13/20160.350.350.340.3572,400
1/12/20160.250.250.230.2411,990
1/12/20160.340.350.340.352,500
1/11/20160.270.270.240.249,665
1/11/20160.370.370.340.3427,800
1/8/20160.270.280.260.2614,805
1/8/20160.380.390.380.393,750
1/7/20160.250.280.250.2727,710
1/7/20160.380.380.380.3833,700
1/6/20160.280.280.280.2810,091
1/6/20160.390.400.390.3921,000
1/5/20160.280.280.270.2713,434
1/5/20160.380.380.380.381,240
1/4/20160.290.290.270.27705
1/4/20160.370.370.370.371,000
12/31/20150.290.290.270.2715,262
12/31/20150.380.380.380.3812,200
12/30/20150.260.290.260.2930,147
12/30/20150.370.410.360.4157,500
12/29/20150.270.270.260.269,777
12/29/20150.380.380.370.3749,631
12/28/20150.290.290.250.256,331
12/24/20150.250.290.250.26208,775
12/24/20150.380.380.360.38203,000
12/23/20150.290.290.280.2811,317
12/23/20150.400.410.380.41163,500
12/22/20150.260.280.260.2728,661
12/22/20150.380.400.370.40163,461
12/21/20150.240.270.230.23264,233
12/21/20150.350.370.330.3488,274
12/18/20150.220.260.220.267,505
12/18/20150.330.360.330.36144,300
12/17/20150.240.240.220.248,200
12/17/20150.320.330.310.33107,993
12/16/20150.230.230.230.231,570
12/16/20150.320.320.310.3226,570
12/15/20150.240.240.230.2326,015
12/15/20150.330.330.310.3267,600
12/14/20150.230.240.230.2412,080
12/14/20150.310.320.310.3220,000
12/11/20150.240.240.220.2318,418
12/11/20150.340.340.310.32189,100
12/10/20150.250.250.250.2516,104
12/10/20150.340.340.340.341,000
12/9/20150.250.260.250.254,470
12/9/20150.360.360.340.340
12/8/20150.250.260.230.2640,181
12/8/20150.340.360.310.3230,000
12/7/20150.270.270.250.2629,520
12/7/20150.360.360.340.3468,400
12/4/20150.260.270.260.271,345
12/4/20150.360.360.360.360
12/3/20150.270.270.270.273,500
12/3/20150.350.360.350.360
12/2/20150.260.270.260.2715,400
12/2/20150.340.360.340.3533,013
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center