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

Wallbridge Mining Company Ltd (OP: WLBMF )

0.0646 -0.0004 (-0.62%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 10, 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 (%)
Apr 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+8.11%)
Apr 26, 2018 0.0555 0.0555 0.0555 0.0555 500 +0.01(+19.61%)
Apr 18, 2018 0.0464 0.0464 0.0464 0 -0.00(-7.94%)
Apr 10, 2018 0.0504 0.0504 0.0504 0 -0.01(-10.00%)
Apr 04, 2018 0.0560 0.0560 0.0560 0 +0.01(+16.91%)
Apr 03, 2018 0.0479 0.0479 0.0479 0.0479 100,000 -0.00(-4.20%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+5.04%)
Mar 28, 2018 0.0522 0.0522 0.0476 0.0476 62,000 -0.01(-10.36%)
Mar 27, 2018 0.0531 0.0531 0.0500 0.0531 11,000 -0.00(-2.03%)
Mar 26, 2018 0.0542 0.0542 0.0542 0.0542 5,000 +0.00(+6.27%)
Mar 22, 2018 0.0510 0.0510 0.0510 0 -0.00(-6.76%)
Mar 19, 2018 0.0547 0.0547 0.0547 0 +0.00(+9.40%)
Mar 15, 2018 0.0500 0.0500 0.0500 0 +0.00(+10.86%)
Mar 14, 2018 0.0451 0.0451 0.0451 0.0451 100 -0.00(-9.98%)
Mar 13, 2018 0.0501 0.0501 0.0501 0.0501 5,000 -0.01(-14.36%)
Mar 12, 2018 0.0585 0.0585 0.0585 0.0585 4,000 -0.01(-12.69%)
Mar 05, 2018 0.0670 0.0670 0.0670 0 +0.02(+31.63%)
Mar 02, 2018 0.0509 0.0509 0.0509 0.0509 87,750 -0.01(-12.69%)
Mar 01, 2018 0.0597 0.0597 0.0510 0.0583 27,990 -0.00(-2.35%)
Feb 28, 2018 0.0597 0.0597 0.0597 0.0597 500 -0.01(-10.49%)
Feb 27, 2018 0.0600 0.0667 0.0600 0.0667 4,000 +0.01(+23.52%)
Feb 26, 2018 0.0540 0.0540 0.0540 0.0540 14,909 -0.01(-16.02%)
Feb 23, 2018 0.0643 0.0643 0.0643 0.0643 4,000 +0.00(+4.05%)
Feb 22, 2018 0.0618 0 -0.01(-14.76%)
Feb 20, 2018 0.0725 0.0725 0.0725 0 +0.00(+2.55%)
Feb 15, 2018 0.0707 0.0707 0.0707 0 +0.01(+17.83%)
Feb 09, 2018 0.0600 0.0600 0.0600 0 -0.02(-21.98%)
Feb 08, 2018 0.0640 0.0769 0.0600 0.0769 14,650 +0.01(+8.31%)
Feb 07, 2018 0.0710 0.0710 0.0710 0.0710 1,000 +0.00(+0.00%)
Feb 05, 2018 0.0710 0.0710 0.0710 0 -0.01(-10.01%)
Feb 01, 2018 0.0789 0.0789 0.0789 0 +0.01(+7.93%)
Jan 31, 2018 0.0721 0.0731 0.0710 0.0731 20,000 -0.00(-1.48%)
Jan 30, 2018 0.0742 0.0742 0.0742 0.0742 4,350 -0.00(-4.87%)
Jan 29, 2018 0.0780 0.0780 0.0780 0.0780 698 -0.00(-1.27%)
Jan 26, 2018 0.0657 0.0790 0.0657 0.0790 16,200 +0.00(+1.15%)
Jan 24, 2018 0.0781 0.0781 0.0781 0 -0.00(-1.64%)
Jan 22, 2018 0.0794 0.0794 0.0794 0 -0.00(-1.98%)
Jan 19, 2018 0.0720 0.0810 0.0720 0.0810 31,276 +0.00(+2.14%)
Jan 16, 2018 0.0793 0.0793 0.0793 0 +0.00(+1.54%)
Jan 12, 2018 0.0781 0.0781 0.0781 0 +0.00(+4.55%)
Jan 11, 2018 0.0818 0.0818 0.0747 0.0747 1,400 +0.00(+4.92%)
Jan 08, 2018 0.0712 0.0712 0.0712 0 -0.01(-10.33%)
Jan 05, 2018 0.0794 0.0794 0.0794 0.0794 1,000 +0.00(+1.93%)
Jan 04, 2018 0.0779 0.0779 0.0779 0.0779 130,000 +0.00(+0.26%)
Jan 03, 2018 0.0778 0.0778 0.0777 0.0777 39,500 -0.00(-0.26%)
Jan 02, 2018 0.0820 0.0820 0.0770 0.0779 22,650 -0.01(-6.14%)
Dec 29, 2017 0.0830 0.0830 0.0830 0 +0.01(+15.28%)
Dec 28, 2017 0.0710 0.0795 0.0710 0.0720 100,000 -0.00(-2.70%)
Dec 27, 2017 0.0740 0.0810 0.0740 0.0740 14,948 +0.00(+1.37%)
Dec 22, 2017 0.0730 0.0730 0.0730 0 +0.00(+4.73%)
Dec 21, 2017 0.0697 0.0798 0.0697 0.0697 22,000 -0.01(-12.66%)
Dec 20, 2017 0.0786 0.0798 0.0786 0.0798 2,450 +0.00(+0.25%)
Dec 19, 2017 0.0820 0.0820 0.0780 0.0796 118,200 -0.00(-0.50%)
Dec 18, 2017 0.0788 0.0800 0.0788 0.0800 15,800 +0.01(+6.67%)
Dec 15, 2017 0.0730 0.0807 0.0730 0.0750 285,480 +0.00(+2.18%)
Dec 14, 2017 0.0681 0.0767 0.0681 0.0734 68,000 +0.00(+0.55%)
Dec 13, 2017 0.0797 0.0830 0.0730 0.0730 70,755 -0.01(-9.20%)
Dec 12, 2017 0.0698 0.0804 0.0698 0.0804 12,750 +0.00(+1.77%)
Dec 08, 2017 0.0790 0.0790 0.0790 0 +0.01(+8.68%)
Dec 07, 2017 0.0803 0.0803 0.0721 0.0727 113,491 -0.00(-3.59%)
Dec 06, 2017 0.0754 0.0754 0.0754 0.0754 3,000 -0.01(-13.23%)
Dec 05, 2017 0.0900 0.0900 0.0847 0.0869 30,900 +0.01(+7.28%)
Dec 04, 2017 0.0910 0.0810 0.0810 26,500 -0.01(-10.99%)
Dec 01, 2017 0.0910 0.0910 0.0910 0.0910 4,600 -0.00(-2.15%)
Nov 30, 2017 0.0923 0.0930 0.0920 0.0930 65,000 +0.01(+6.29%)
Nov 29, 2017 0.0875 0.0875 0.0875 0.0875 900 -0.01(-12.06%)
Nov 28, 2017 0.0956 0.0995 0.0921 0.0995 183,713 +0.01(+7.10%)
Nov 27, 2017 0.0925 0.1030 0.0923 0.0929 359,622 +0.00(+0.43%)
Nov 24, 2017 0.0925 0.0995 0.0925 0.0925 18,750 +0.00(+2.21%)
Nov 22, 2017 0.0825 0.0905 0.0825 0.0905 7,000 +0.00(+2.84%)
Nov 21, 2017 0.0810 0.0880 0.0810 0.0880 1,700 +0.01(+9.86%)
Nov 20, 2017 0.0891 0.0891 0.0801 0.0801 27,250 -0.01(-10.00%)
Nov 17, 2017 0.0849 0.0890 0.0839 0.0890 90,500 -0.01(-11.00%)
Nov 16, 2017 0.0891 0.1012 0.0870 0.1000 165,300 +0.01(+5.26%)
Nov 15, 2017 0.1049 0.1049 0.0950 0.0950 15,000 -0.02(-14.41%)
Nov 14, 2017 0.1130 0.1130 0.0990 0.1110 135,770 -0.01(-6.64%)
Nov 13, 2017 0.0924 0.1198 0.0924 0.1189 756,572 +0.03(+32.11%)
Nov 10, 2017 0.1044 0.1094 0.0887 0.0900 208,800 -0.01(-10.54%)
Nov 09, 2017 0.0720 0.1142 0.0720 0.1006 686,036 +0.04(+54.77%)
Nov 08, 2017 0.0660 0.0660 0.0650 0.0650 29,000 +0.02(+35.42%)
Nov 07, 2017 0.0537 0.0537 0.0480 0.0480 20,000 -0.02(-27.27%)
Nov 06, 2017 0.0660 0.0660 0.0660 0.0660 43,000 +0.00(+0.00%)
Nov 03, 2017 0.0716 0.0716 0.0660 0.0660 23,500 -0.01(-9.59%)
Oct 31, 2017 0.0730 0.0730 0.0730 0 +0.01(+23.73%)
Oct 30, 2017 0.0700 0.0700 0.0590 0.0590 33,100 -0.01(-9.23%)
Oct 26, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 25, 2017 0.0588 0.0600 0.0588 0.0600 15,400 -0.01(-13.04%)
Oct 24, 2017 0.0700 0.0700 0.0690 0.0690 5,900 +0.02(+27.78%)
Oct 23, 2017 0.0540 0.0540 0.0540 0.0540 19,926 -0.01(-10.00%)
Oct 20, 2017 0.0686 0.0686 0.0550 0.0600 724,000 -0.01(-13.04%)
Oct 19, 2017 0.0653 0.0694 0.0610 0.0690 124,215 +0.00(+5.67%)
Oct 18, 2017 0.0692 0.0692 0.0610 0.0653 439,000 +0.00(+3.65%)
Oct 17, 2017 0.0619 0.0630 0.0619 0.0630 6,600 -0.01(-8.70%)
Oct 16, 2017 0.0700 0.0700 0.0650 0.0690 216,000 -0.00(-5.99%)
Oct 13, 2017 0.0734 0.0734 0.0734 0.0734 5,000 -0.00(-0.14%)
Oct 12, 2017 0.0733 0.0744 0.0733 0.0735 35,855 +0.00(+0.14%)
Oct 11, 2017 0.0690 0.0772 0.0655 0.0734 129,600 +0.01(+7.94%)
Oct 10, 2017 0.0781 0.0830 0.0660 0.0680 43,110 -0.01(-13.71%)
Oct 06, 2017 0.0788 0.0788 0.0788 0 +0.01(+23.12%)
Oct 05, 2017 0.0730 0.0750 0.0640 0.0640 333,100 -0.00(-1.99%)
Oct 04, 2017 0.0750 0.0750 0.0653 0.0653 43,700 -0.01(-9.31%)
Oct 03, 2017 0.0720 0.0720 0.0720 0.0720 14,000 -0.00(-4.00%)
Oct 02, 2017 0.0750 0.0750 0.0750 0.0750 3,900 +0.00(+0.00%)
Sep 29, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Sep 28, 2017 0.0750 0.0760 0.0750 0.0750 90,000 +0.00(+0.00%)
Sep 27, 2017 0.0800 0.0800 0.0750 0.0750 99,900 -0.01(-10.71%)
Sep 26, 2017 0.0840 0.0840 0.0840 0.0840 4,050 +0.00(+5.00%)
Sep 25, 2017 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Sep 20, 2017 0.0800 0.0800 0.0800 0 +0.01(+13.48%)
Sep 19, 2017 0.0804 0.0804 0.0705 0.0705 26,343 -0.01(-12.96%)
Sep 18, 2017 0.0820 0.0820 0.0723 0.0810 133,000 -0.00(-2.41%)
Sep 15, 2017 0.0850 0.0850 0.0830 0.0830 11,200 +0.00(+3.75%)
Sep 14, 2017 0.0880 0.0882 0.0800 0.0800 13,888 -0.00(-4.88%)
Sep 13, 2017 0.0850 0.0890 0.0791 0.0841 66,600 -0.00(-1.06%)
Sep 11, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.59%)
Sep 08, 2017 0.0880 0.0880 0.0804 0.0845 137,500 +0.01(+8.33%)
Sep 07, 2017 0.0780 0.0800 0.0780 0.0780 19,850 -0.00(-3.70%)
Sep 06, 2017 0.0900 0.0900 0.0790 0.0810 6,600 +0.00(+1.25%)
Sep 05, 2017 0.0717 0.0800 0.0717 0.0800 310,880 +0.01(+14.61%)
Sep 01, 2017 0.0722 0.0722 0.0655 0.0698 13,000 -0.01(-6.93%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 900 -0.00(-2.60%)
Aug 29, 2017 0.0770 0.0770 0.0770 0 -0.00(-0.26%)
Aug 28, 2017 0.0715 0.0772 0.0712 0.0772 125,783 +0.00(+5.18%)
Aug 25, 2017 0.0734 0.0734 0.0734 0.0734 29,000 +0.01(+20.72%)
Aug 24, 2017 0.0626 0.0626 0.0608 0.0608 24,900 -0.01(-16.37%)
Aug 23, 2017 0.0727 0.0727 0.0727 0.0727 70,000 +0.00(+1.11%)
Aug 17, 2017 0.0719 0.0719 0.0719 0 +0.00(+2.71%)
Aug 16, 2017 0.0700 0.0759 0.0700 0.0700 47,670 -0.00(-5.41%)
Aug 15, 2017 0.0770 0.0770 0.0740 0.0740 5,210 +0.00(+2.78%)
Aug 14, 2017 0.0759 0.0759 0.0720 0.0720 41,444 +0.00(+0.14%)
Aug 11, 2017 0.0630 0.0720 0.0630 0.0719 75,000 -0.00(-2.84%)
Aug 10, 2017 0.0740 0.0740 0.0740 0.0740 2,000 +0.00(+2.78%)
Aug 09, 2017 0.0700 0.0720 0.0700 0.0720 2,622 +0.01(+10.77%)
Aug 08, 2017 0.0740 0.0740 0.0650 0.0650 9,676 -0.01(-13.33%)
Aug 03, 2017 0.0750 0.0750 0.0750 0 +0.01(+9.01%)
Aug 02, 2017 0.0750 0.0790 0.0680 0.0688 61,800 +0.00(+1.18%)
Aug 01, 2017 0.0720 0.0733 0.0650 0.0680 94,441 -0.00(-3.82%)
Jul 28, 2017 0.0707 0.0707 0.0707 0 -0.01(-10.51%)
Jul 27, 2017 0.0814 0.0814 0.0790 0.0790 41,913 -0.00(-2.59%)
Jul 26, 2017 0.0830 0.0830 0.0810 0.0811 165,000 -0.00(-0.98%)
Jul 25, 2017 0.0740 0.0819 0.0740 0.0819 9,200 -0.00(-0.12%)
Jul 24, 2017 0.0830 0.0851 0.0720 0.0820 246,400 -0.00(-1.20%)
Jul 21, 2017 0.0830 0.0830 0.0830 0.0830 22,000 +0.00(+1.22%)
Jul 20, 2017 0.0774 0.0870 0.0774 0.0820 267,450 -0.00(-4.65%)
Jul 19, 2017 0.0750 0.0860 0.0740 0.0860 697,046 +0.02(+22.33%)
Jul 18, 2017 0.0780 0.0780 0.0703 0.0703 374,500 -0.01(-9.87%)
Jul 17, 2017 0.0821 0.0821 0.0780 0.0780 208,000 -0.00(-4.88%)
Jul 14, 2017 0.0769 0.0900 0.0760 0.0820 749,015 +0.00(+5.53%)
Jul 13, 2017 0.0700 0.0810 0.0700 0.0777 1,095,270 +0.01(+11.00%)
Jul 12, 2017 0.0690 0.0700 0.0690 0.0700 22,000 +0.02(+42.86%)
Jul 11, 2017 0.0490 0.0490 0.0490 0.0490 3,000 -0.00(-5.77%)
Jul 03, 2017 0.0520 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Jun 19, 2017 0.0520 0.0520 0.0520 0 -0.01(-10.03%)
Jun 16, 2017 0.0578 0.0578 0.0578 0.0578 2,000 +0.01(+15.60%)
Jun 14, 2017 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Jun 06, 2017 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Jun 05, 2017 0.0590 0.0620 0.0590 0.0620 35,000 +0.00(+3.33%)
May 31, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 16, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2017 0.0700 0.0700 0.0700 0 -0.01(-8.02%)
May 08, 2017 0.0761 0.0761 0.0761 0.0761 6,350 -0.00(-4.28%)
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.