Winmill & Co. Inc (OP: WNMLA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.091	4.320	4.090	4.320	2,200	+0.17(+4.10%)
May 27, 2004	4.090	4.240	3.970	4.150	10,800	+0.12(+2.98%)
May 26, 2004	4.400	4.400	4.030	4.030	2,700	-0.08(-1.95%)
May 25, 2004	4.160	4.360	4.020	4.110	5,800	-0.05(-1.23%)
May 24, 2004	4.131	4.260	3.750	4.161	4,800	-0.26(-5.84%)
May 21, 2004	4.640	4.690	4.110	4.419	17,000	-0.22(-4.76%)
May 20, 2004	4.710	4.920	4.640	4.640	1,400	+0.16(+3.57%)
May 19, 2004	4.720	4.720	4.330	4.480	17,600	-0.38(-7.82%)
May 18, 2004	5.730	5.730	4.780	4.860	45,800	-0.41(-7.76%)
May 17, 2004	5.990	5.990	5.210	5.269	48,600	-0.19(-3.50%)
May 14, 2004	6.380	6.472	5.270	5.460	283,000	+0.77(+16.44%)
May 13, 2004	4.490	4.700	4.400	4.689	30,400	+0.19(+4.20%)
May 12, 2004	4.340	4.500	4.340	4.500	1,500	+0.13(+2.97%)
May 11, 2004	4.370	4.370	4.370	4.370	0	+0.00(+0.00%)
May 10, 2004	4.361	4.640	4.360	4.370	7,900	-0.23(-5.00%)
May 07, 2004	4.320	4.600	4.320	4.600	1,600	-0.05(-1.08%)
May 06, 2004	4.630	4.650	4.630	4.650	700	+0.01(+0.24%)
May 05, 2004	4.630	4.639	4.590	4.639	1,100	+0.04(+0.85%)
May 04, 2004	4.360	4.600	4.360	4.600	1,900	+0.15(+3.37%)
May 03, 2004	4.431	4.779	4.340	4.450	7,700	-0.15(-3.26%)
Apr 30, 2004	4.772	4.772	4.430	4.600	3,000	-0.24(-5.01%)
Apr 29, 2004	5.050	5.050	4.790	4.842	2,400	-0.09(-1.78%)
Apr 28, 2004	4.660	4.930	4.350	4.930	7,200	+0.27(+5.79%)
Apr 27, 2004	5.050	5.050	4.620	4.660	4,300	-0.06(-1.27%)
Apr 26, 2004	4.580	4.720	4.580	4.720	21,500	+0.23(+5.15%)
Apr 23, 2004	4.530	4.530	4.410	4.489	6,000	-0.14(-3.05%)
Apr 22, 2004	4.720	4.840	4.421	4.630	12,000	-0.08(-1.70%)
Apr 21, 2004	4.440	5.380	4.400	4.710	43,800	+0.27(+6.08%)
Apr 20, 2004	4.600	4.600	4.440	4.440	1,700	-0.10(-2.20%)
Apr 19, 2004	4.540	4.540	4.540	4.540	0	+0.00(+0.00%)
Apr 16, 2004	4.540	4.540	4.540	4.540	0	+0.00(+0.00%)
Apr 15, 2004	4.750	4.750	4.530	4.540	600	-0.21(-4.42%)
Apr 14, 2004	4.772	4.772	4.750	4.750	1,800	-0.10(-2.06%)
Apr 13, 2004	4.810	4.850	4.810	4.850	800	-0.04(-0.78%)
Apr 12, 2004	4.900	4.900	4.750	4.888	5,000	+0.01(+0.16%)
Apr 08, 2004	5.010	5.030	4.880	4.880	1,700	-0.01(-0.20%)
Apr 07, 2004	4.940	4.940	4.750	4.890	3,200	-0.05(-1.01%)
Apr 06, 2004	5.000	5.000	4.560	4.940	2,400	-0.06(-1.20%)
Apr 05, 2004	4.250	5.150	4.250	5.000	11,100	+0.20(+4.17%)
Apr 02, 2004	5.130	5.130	4.480	4.800	11,200	-0.46(-8.75%)
Apr 01, 2004	5.000	5.280	5.000	5.260	26,700	+0.47(+9.81%)
Mar 31, 2004	4.250	4.900	4.250	4.790	8,800	-0.05(-1.03%)
Mar 30, 2004	4.530	4.840	4.490	4.840	1,500	-0.05(-1.02%)
Mar 29, 2004	4.250	4.890	4.250	4.890	1,400	+0.28(+6.07%)
Mar 26, 2004	4.760	4.760	4.610	4.610	1,500	-0.15(-3.15%)
Mar 25, 2004	4.760	4.840	4.760	4.760	3,200	+0.01(+0.21%)
Mar 24, 2004	4.600	4.750	4.600	4.750	2,300	+0.02(+0.42%)
Mar 23, 2004	4.560	4.730	4.560	4.730	1,000	-0.01(-0.19%)
Mar 22, 2004	4.830	4.830	4.610	4.739	3,400	-0.21(-4.26%)
Mar 19, 2004	4.950	4.950	4.950	4.950	0	+0.00(+0.00%)
Mar 18, 2004	4.950	4.950	4.950	4.950	0	+0.00(+0.00%)
Mar 17, 2004	4.450	4.989	4.170	4.950	6,800	+0.37(+8.08%)
Mar 16, 2004	3.950	4.880	3.950	4.580	2,900	-0.30(-6.15%)
Mar 15, 2004	5.000	5.000	4.880	4.880	6,100	-0.04(-0.81%)
Mar 12, 2004	4.910	5.000	4.910	4.920	5,000	-0.03(-0.61%)
Mar 11, 2004	4.500	5.010	4.500	4.950	2,900	+0.10(+2.06%)
Mar 10, 2004	3.950	5.080	3.950	4.850	2,300	-0.11(-2.22%)
Mar 09, 2004	5.000	5.060	4.380	4.960	20,800	-0.09(-1.78%)
Mar 08, 2004	5.100	5.500	5.000	5.050	10,700	-0.05(-0.98%)
Mar 05, 2004	5.000	5.200	5.000	5.100	4,400	+0.01(+0.18%)
Mar 04, 2004	5.490	5.490	5.020	5.091	7,600	-0.32(-5.90%)
Mar 03, 2004	5.670	5.670	5.410	5.410	8,700	-0.41(-7.03%)
Mar 02, 2004	6.150	6.640	5.500	5.819	55,600	-0.43(-6.90%)

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.