Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winmill & Co. Inc (OP: WNMLA )

N/A UNCHANGED
Last Price Updated: 10:12 AM EDT, May 24, 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 (%)
Mar 31, 2008 5.500 5.500 5.140 5.140 1,603 +0.08(+1.58%)
Mar 28, 2008 5.060 5.060 5.060 5.060 100 -0.38(-6.99%)
Mar 27, 2008 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Mar 26, 2008 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Mar 25, 2008 0.4400 5.440 5.440 5.440 0 +0.00(+0.00%)
Mar 24, 2008 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Mar 21, 2008 5.450 5.450 5.060 5.440 5,220 +0.00(+0.00%)
Mar 20, 2008 5.450 5.450 5.060 5.440 5,220 -0.06(-1.09%)
Mar 19, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 18, 2008 5.500 5.500 5.500 5.500 130 +0.00(+0.00%)
Mar 17, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 14, 2008 5.500 5.500 5.500 5.500 500 +0.00(+0.00%)
Mar 13, 2008 5.500 5.500 5.350 5.500 10,332 -0.19(-3.34%)
Mar 12, 2008 5.690 5.690 5.500 5.690 470 -0.31(-5.17%)
Mar 11, 2008 5.750 6.000 5.750 6.000 2,626 +0.25(+4.35%)
Mar 10, 2008 5.750 5.750 5.600 5.750 2,626 -0.25(-4.17%)
Mar 07, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 06, 2008 6.000 6.000 6.000 6.000 2,611 -0.15(-2.44%)
Mar 05, 2008 6.150 6.150 6.150 6.150 150 +0.16(+2.67%)
Mar 04, 2008 5.990 5.990 5.990 5.990 2,100 -0.14(-2.28%)
Mar 03, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Feb 29, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Feb 28, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Feb 27, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Feb 26, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Feb 25, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Feb 22, 2008 6.050 6.130 6.050 6.130 1,250 +0.13(+2.17%)
Feb 21, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Feb 20, 2008 6.000 6.000 5.990 6.000 1,096 +0.00(+0.00%)
Feb 19, 2008 6.000 6.000 6.000 6.000 554 +0.00(+0.00%)
Feb 18, 2008 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Feb 15, 2008 6.000 6.000 6.000 6.000 1,000 -0.05(-0.83%)
Feb 14, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 13, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 12, 2008 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 11, 2008 5.990 6.050 5.990 6.050 800 +0.03(+0.50%)
Feb 08, 2008 6.000 6.020 6.000 6.020 1,400 -0.13(-2.11%)
Feb 07, 2008 6.150 6.150 6.150 6.150 500 +0.00(+0.00%)
Feb 06, 2008 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 05, 2008 6.100 6.150 6.100 6.150 1,800 -0.10(-1.60%)
Feb 04, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 01, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 31, 2008 6.250 6.250 6.250 6.250 1,018 +0.15(+2.46%)
Jan 30, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 29, 2008 5.990 6.100 5.990 6.100 4,500 -0.10(-1.61%)
Jan 28, 2008 5.990 6.200 5.990 6.200 12,129 +0.20(+3.33%)
Jan 25, 2008 6.000 6.000 6.000 6.000 300 +0.00(+0.00%)
Jan 24, 2008 6.000 6.060 6.000 6.000 12,193 -0.20(-3.23%)
Jan 23, 2008 6.200 6.200 6.200 6.200 2,063 +0.10(+1.64%)
Jan 22, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 21, 2008 6.100 6.500 6.100 6.100 2,256 +0.00(+0.00%)
Jan 18, 2008 6.100 6.500 6.100 6.100 2,256 -0.40(-6.15%)
Jan 17, 2008 6.010 6.500 6.010 6.500 2,450 +0.00(+0.00%)
Jan 16, 2008 6.200 6.500 5.990 6.500 6,104 +0.25(+4.00%)
Jan 15, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 14, 2008 6.250 6.250 6.250 6.250 1,300 -0.10(-1.57%)
Jan 11, 2008 6.020 6.480 6.020 6.350 2,189 +0.35(+5.83%)
Jan 10, 2008 6.300 6.300 6.000 6.000 1,000 -0.30(-4.76%)
Jan 09, 2008 6.300 6.300 6.300 6.300 1,000 +0.00(+0.00%)
Jan 08, 2008 6.490 6.490 6.300 6.300 989 -0.19(-2.93%)
Jan 07, 2008 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Jan 04, 2008 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Jan 03, 2008 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Jan 02, 2008 6.490 6.490 6.450 6.490 27,028 +0.00(+0.00%)
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.