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 (%)
Jun 29, 2007 6.470 6.470 6.300 6.470 8,476 +0.00(+0.00%)
Jun 28, 2007 6.470 6.470 6.470 6.470 0 +0.00(+0.00%)
Jun 27, 2007 6.470 6.470 6.470 6.470 1,000 -0.03(-0.46%)
Jun 26, 2007 6.500 6.500 6.500 6.500 1,700 +0.00(+0.00%)
Jun 25, 2007 6.500 6.500 6.500 6.500 500 -0.15(-2.26%)
Jun 22, 2007 6.200 6.700 6.200 6.650 27,551 +0.40(+6.40%)
Jun 21, 2007 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 20, 2007 6.250 6.250 6.250 6.250 1,177 +0.00(+0.00%)
Jun 19, 2007 6.200 6.250 6.200 6.250 11,100 +0.10(+1.63%)
Jun 18, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jun 15, 2007 6.150 6.150 6.150 6.150 2,100 +0.15(+2.50%)
Jun 14, 2007 6.250 6.250 6.000 6.000 7,200 -0.10(-1.64%)
Jun 13, 2007 6.100 6.100 6.100 6.100 140 -0.15(-2.40%)
Jun 12, 2007 6.250 6.250 6.250 6.250 1,706 +0.00(+0.00%)
Jun 11, 2007 6.250 6.250 6.250 6.250 4,800 +0.25(+4.17%)
Jun 08, 2007 6.000 6.000 6.000 6.000 110 -0.07(-1.15%)
Jun 07, 2007 6.150 6.250 6.000 6.070 7,347 +0.07(+1.17%)
Jun 06, 2007 6.080 6.080 6.000 6.000 2,747 +0.00(+0.00%)
Jun 05, 2007 6.100 6.100 6.000 6.000 5,447 -0.25(-4.00%)
Jun 04, 2007 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 01, 2007 6.100 6.250 6.100 6.250 5,400 +0.25(+4.17%)
May 31, 2007 6.000 6.000 6.000 6.000 2,500 -0.10(-1.64%)
May 30, 2007 6.000 6.100 6.000 6.100 6,400 +0.10(+1.67%)
May 29, 2007 6.000 6.000 6.000 6.000 3,639 +0.00(+0.00%)
May 25, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
May 24, 2007 6.000 6.100 6.000 6.000 2,343 +0.00(+0.00%)
May 23, 2007 6.000 6.000 6.000 6.000 4,143 +0.25(+4.35%)
May 22, 2007 6.000 6.100 5.750 5.750 7,500 -0.25(-4.17%)
May 21, 2007 5.900 6.000 5.900 6.000 8,000 +0.00(+0.00%)
May 18, 2007 5.000 6.000 5.000 6.000 15,220 +1.10(+22.45%)
May 17, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 16, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 15, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 14, 2007 4.900 4.900 4.900 4.900 10,500 +0.35(+7.69%)
May 11, 2007 4.550 4.550 4.550 4.550 300 +0.00(+0.00%)
May 10, 2007 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
May 09, 2007 4.550 4.550 4.550 4.550 500 -0.15(-3.19%)
May 08, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 07, 2007 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
May 04, 2007 4.700 4.700 4.700 4.700 1,000 +0.20(+4.44%)
May 03, 2007 4.500 4.500 4.500 4.500 104 +0.00(+0.00%)
May 02, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
May 01, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 30, 2007 4.500 4.500 4.500 4.500 1,500 +0.00(+0.00%)
Apr 27, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 26, 2007 4.650 4.650 4.500 4.500 575 +0.00(+0.00%)
Apr 25, 2007 4.780 4.780 4.300 4.500 26,750 -0.40(-8.16%)
Apr 24, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 23, 2007 4.900 4.900 4.900 4.900 3,000 +0.00(+0.00%)
Apr 20, 2007 4.900 4.900 4.900 4.900 2,800 +0.15(+3.16%)
Apr 19, 2007 4.750 4.750 4.740 4.750 2,896 +0.00(+0.00%)
Apr 18, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 17, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Apr 16, 2007 4.750 4.750 4.750 4.750 2,170 +0.00(+0.00%)
Apr 13, 2007 4.750 4.750 4.750 4.750 374 +0.00(+0.00%)
Apr 12, 2007 4.750 4.750 4.750 4.750 235 +0.00(+0.00%)
Apr 11, 2007 4.600 4.750 4.600 4.750 714 +0.00(+0.00%)
Apr 10, 2007 4.750 4.750 4.750 4.750 140 +0.10(+2.15%)
Apr 09, 2007 4.650 4.650 4.650 4.650 2,203 +0.00(+0.00%)
Apr 05, 2007 4.650 4.650 4.650 4.650 250 +0.00(+0.00%)
Apr 04, 2007 4.650 4.650 4.650 4.650 50,500 +0.00(+0.00%)
Apr 03, 2007 4.650 4.650 4.650 4.650 200 +0.15(+3.33%)
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.