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

Winmill & Co. Inc (OP: WNMLA )

4.230 UNCHANGED
Last Price Updated: 11:32 AM EDT, May 14, 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 (%)
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%)
Apr 02, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 30, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 29, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 28, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 27, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 26, 2007 4.500 4.500 4.500 4.500 550 -0.10(-2.17%)
Mar 23, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 22, 2007 4.600 4.600 4.600 4.600 300 +0.00(+0.00%)
Mar 21, 2007 4.550 4.600 4.550 4.600 2,512 +0.10(+2.22%)
Mar 20, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 19, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 16, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 15, 2007 4.500 4.500 4.500 4.500 1,569 -0.10(-2.17%)
Mar 14, 2007 4.600 4.600 4.600 4.600 599 +0.00(+0.00%)
Mar 13, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 12, 2007 4.600 4.600 4.500 4.600 14,969 +0.09(+2.00%)
Mar 09, 2007 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Mar 08, 2007 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Mar 07, 2007 4.510 4.510 4.510 4.510 203 +0.00(+0.00%)
Mar 06, 2007 4.510 4.510 4.510 4.510 300 +0.01(+0.22%)
Mar 05, 2007 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Mar 02, 2007 4.550 4.550 4.500 4.500 3,448 -0.20(-4.26%)
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.