Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Windfall Geotek Inc (OP: WINKF )

0.0226 +0.0025 (+12.44%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 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 28, 2021 0.1917 0.1987 0.1879 0.1984 54,530 +0.00(+1.90%)
May 27, 2021 0.2178 0.2178 0.1947 0.1947 66,417 -0.02(-11.01%)
May 26, 2021 0.1900 0.2230 0.1817 0.2188 109,793 +0.03(+18.27%)
May 25, 2021 0.1809 0.1867 0.1640 0.1850 300,443 +0.00(+0.00%)
May 24, 2021 0.1950 0.2000 0.1800 0.1850 107,265 +0.00(+1.37%)
May 21, 2021 0.1950 0.1955 0.1750 0.1825 136,107 -0.01(-3.95%)
May 20, 2021 0.1850 0.2077 0.1817 0.1900 107,435 +0.00(+0.26%)
May 19, 2021 0.2027 0.2068 0.1883 0.1895 69,301 -0.01(-6.00%)
May 18, 2021 0.1980 0.2080 0.1980 0.2016 50,895 -0.01(-2.94%)
May 17, 2021 0.2360 0.2360 0.2000 0.2077 140,177 -0.02(-7.11%)
May 14, 2021 0.2300 0.2415 0.2213 0.2236 143,889 -0.01(-2.91%)
May 13, 2021 0.2350 0.2436 0.2210 0.2303 179,085 +0.00(+0.04%)
May 12, 2021 0.2522 0.2703 0.2302 0.2302 118,957 -0.02(-7.40%)
May 11, 2021 0.2313 0.2530 0.2175 0.2486 848,351 -0.00(-0.60%)
May 10, 2021 0.2853 0.2853 0.2480 0.2501 228,220 -0.02(-7.71%)
May 07, 2021 0.3000 0.3079 0.2654 0.2710 254,794 -0.03(-11.06%)
May 06, 2021 0.3068 0.3068 0.2859 0.3047 65,645 +0.00(+1.06%)
May 05, 2021 0.2991 0.3056 0.2844 0.3015 89,946 +0.01(+5.16%)
May 04, 2021 0.3131 0.3167 0.2700 0.2867 193,150 -0.03(-9.16%)
May 03, 2021 0.3250 0.3335 0.3080 0.3156 77,528 -0.02(-4.59%)
Apr 30, 2021 0.3310 0.3436 0.3258 0.3308 35,300 -0.01(-3.67%)
Apr 29, 2021 0.3500 0.3740 0.3331 0.3434 204,474 +0.02(+4.66%)
Apr 28, 2021 0.2925 0.3492 0.2925 0.3281 68,163 +0.02(+7.57%)
Apr 27, 2021 0.3184 0.3200 0.3000 0.3050 73,700 -0.01(-4.03%)
Apr 26, 2021 0.3465 0.3500 0.3044 0.3178 179,798 -0.03(-7.96%)
Apr 23, 2021 0.3760 0.3760 0.3285 0.3453 182,800 +0.01(+2.86%)
Apr 22, 2021 0.3600 0.3725 0.3357 0.3357 59,642 -0.00(-1.32%)
Apr 21, 2021 0.3482 0.3875 0.3401 0.3402 268,385 +0.01(+3.09%)
Apr 20, 2021 0.3275 0.3356 0.2851 0.3300 326,620 -0.01(-3.79%)
Apr 19, 2021 0.3500 0.3726 0.3269 0.3430 217,837 -0.02(-5.56%)
Apr 16, 2021 0.3747 0.3964 0.3599 0.3632 230,200 +0.00(+0.11%)
Apr 15, 2021 0.4200 0.4310 0.3628 0.3628 379,723 -0.05(-11.73%)
Apr 14, 2021 0.4300 0.4300 0.3941 0.4110 502,571 +0.03(+6.86%)
Apr 13, 2021 0.3880 0.4250 0.3845 0.3846 305,438 +0.02(+5.37%)
Apr 12, 2021 0.4160 0.4160 0.3619 0.3650 512,317 -0.04(-8.75%)
Apr 09, 2021 0.4240 0.4240 0.3778 0.4000 754,700 -0.02(-5.39%)
Apr 08, 2021 0.3535 0.4711 0.3429 0.4228 3,308,572 +0.08(+21.84%)
Apr 07, 2021 0.2890 0.3470 0.2890 0.3470 848,498 +0.07(+25.72%)
Apr 06, 2021 0.2783 0.2836 0.2633 0.2760 146,611 +0.02(+7.27%)
Apr 05, 2021 0.2990 0.2990 0.2455 0.2573 101,426 -0.01(-2.17%)
Apr 01, 2021 0.2745 0.2745 0.2620 0.2630 27,500 +0.00(+0.19%)
Mar 31, 2021 0.2622 0.2673 0.2600 0.2625 78,094 +0.01(+5.00%)
Mar 30, 2021 0.2320 0.2620 0.2320 0.2500 194,979 +0.01(+3.82%)
Mar 29, 2021 0.2410 0.2520 0.2251 0.2408 179,148 -0.01(-5.53%)
Mar 26, 2021 0.2690 0.2697 0.2500 0.2549 73,000 -0.01(-1.96%)
Mar 25, 2021 0.2535 0.2890 0.2535 0.2600 137,732 -0.01(-1.89%)
Mar 24, 2021 0.2926 0.2950 0.2600 0.2650 161,777 -0.02(-7.38%)
Mar 23, 2021 0.2970 0.3390 0.2861 0.2861 770,438 -0.01(-2.02%)
Mar 22, 2021 0.3080 0.3080 0.2770 0.2920 193,052 +0.02(+6.14%)
Mar 19, 2021 0.2903 0.2903 0.2751 0.2751 156,500 -0.01(-4.38%)
Mar 18, 2021 0.3071 0.3101 0.2877 0.2877 170,752 -0.02(-6.04%)
Mar 17, 2021 0.2920 0.3062 0.2884 0.3062 108,398 +0.02(+5.62%)
Mar 16, 2021 0.2848 0.2970 0.2768 0.2899 143,789 -0.00(-1.56%)
Mar 15, 2021 0.2965 0.3005 0.2794 0.2945 329,675 -0.01(-2.48%)
Mar 12, 2021 0.2795 0.3070 0.2700 0.3020 186,500 +0.02(+8.79%)
Mar 11, 2021 0.2745 0.2978 0.2655 0.2776 200,372 -0.01(-2.90%)
Mar 10, 2021 0.2800 0.2944 0.2632 0.2859 260,102 -0.00(-1.07%)
Mar 09, 2021 0.3051 0.3390 0.2850 0.2890 154,703 -0.00(-0.55%)
Mar 08, 2021 0.2893 0.3040 0.2670 0.2906 275,162 +0.02(+6.64%)
Mar 05, 2021 0.2610 0.2832 0.2288 0.2725 286,200 +0.01(+2.99%)
Mar 04, 2021 0.3002 0.3139 0.2500 0.2646 379,901 -0.04(-12.12%)
Mar 03, 2021 0.3298 0.3299 0.2967 0.3011 91,012 -0.03(-8.03%)
Mar 02, 2021 0.3450 0.3497 0.3175 0.3274 291,375 -0.02(-5.13%)
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.