$0.45 -0.04 (%) Western Copper and Gold Corp - AMEX

Jan. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WRN historical data

Date Open High Low Close Volume
1/30/20150.500.500.450.4510,865
1/30/20150.590.590.570.579,900
1/29/20150.470.490.460.4938,435
1/29/20150.600.610.570.6136,600
1/28/20150.510.510.460.5012,372
1/28/20150.610.610.590.6015,050
1/27/20150.500.510.460.5121,100
1/27/20150.590.610.580.587,050
1/26/20150.470.500.450.5013,500
1/26/20150.610.610.560.617,100
1/23/20150.560.560.470.4890,807
1/23/20150.640.640.600.6067,000
1/22/20150.530.540.500.5316,840
1/22/20150.650.650.620.658,250
1/21/20150.540.540.500.5215,365
1/21/20150.640.640.610.636,579
1/20/20150.550.550.520.547,391
1/20/20150.640.650.640.6427,800
1/19/20150.600.600.600.603,200
1/16/20150.550.550.500.5517,200
1/16/20150.650.650.610.6230,297
1/15/20150.530.550.510.5517,232
1/15/20150.600.650.600.6417,185
1/14/20150.530.530.510.512,465
1/14/20150.620.630.600.6034,500
1/13/20150.550.560.540.557,578
1/13/20150.660.660.650.652,000
1/12/20150.530.580.530.559,157
1/12/20150.670.670.660.676,400
1/9/20150.590.590.500.577,484
1/9/20150.740.740.600.6728,975
1/8/20150.590.600.590.601,015
1/8/20150.720.720.710.7218,200
1/7/20150.540.600.540.5940,374
1/7/20150.700.720.700.7044,100
1/6/20150.600.600.600.602,155
1/6/20150.700.700.700.707,000
1/5/20150.590.590.590.590
1/5/20150.700.720.700.70121,000
1/2/20150.580.620.580.601,700
1/2/20150.680.700.680.7040,156
12/31/20140.580.590.570.589,432
12/31/20140.660.690.660.6884,820
12/30/20140.570.600.570.579,788
12/30/20140.660.660.660.661,330
12/29/20140.540.590.540.5713,290
12/29/20140.680.680.660.6632,515
12/26/20140.520.520.520.52597
12/24/20140.520.550.520.5326,700
12/24/20140.590.650.590.6483,850
12/23/20140.480.510.480.5013,082
12/23/20140.560.590.560.5939,833
12/22/20140.530.530.460.4660,462
12/22/20140.580.600.560.5753,730
12/19/20140.490.580.480.5316,200
12/19/20140.540.680.540.56513,859
12/18/20140.490.490.470.4786,225
12/18/20140.550.570.540.55152,565
12/17/20140.500.520.480.5071,835
12/17/20140.570.590.560.56244,033
12/16/20140.530.540.500.5061,313
12/16/20140.610.610.560.5677,966
12/15/20140.520.530.510.5272,430
12/15/20140.610.610.610.6184,111
12/12/20140.560.560.500.5321,346
12/12/20140.600.630.600.6123,000
12/11/20140.550.570.540.578,363
12/11/20140.610.620.610.6212,600
12/10/20140.580.580.500.5546,100
12/10/20140.660.660.580.6226,900
12/9/20140.600.630.580.5920,750
12/9/20140.710.710.700.7089,568
12/8/20140.600.610.600.606,120
12/8/20140.700.700.700.7014,800
12/5/20140.610.620.600.6026,400
12/5/20140.700.710.700.7038,500
12/4/20140.600.620.600.6016,600
12/4/20140.700.740.700.7093,278
12/3/20140.620.630.610.6173,025
12/3/20140.710.720.700.7095,850
12/2/20140.620.620.590.6128,274
12/2/20140.720.720.700.7116,000
12/1/20140.620.620.590.597,849
12/1/20140.700.710.690.7026,051
11/28/20140.630.630.570.6215,042
11/28/20140.700.700.680.6810,800
11/27/20140.710.780.700.709,892
11/26/20140.650.660.630.6310,819
11/26/20140.730.730.700.7022,800
11/25/20140.650.670.640.6513,546
11/25/20140.700.740.700.7315,600
11/24/20140.670.670.620.6516,100
11/24/20140.730.750.700.7320,400
11/21/20140.620.680.600.67116,240
11/21/20140.680.780.680.7555,600
11/20/20140.610.620.570.6011,401
11/20/20140.690.700.640.6895,821
11/19/20140.630.630.580.6151,326
11/19/20140.700.700.670.6729,886
11/18/20140.610.610.590.605,500
  • Showing 1-100 of 2,266 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center