Historical Prices for Winmill & Co, Inc Cl A (WNMLA)
| | | Historical Data for Winmill & Co Inc. (WNMLA) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/7/08 | 2.90 | 2.90 | 2.08 | 2.55 | 4,600 | -0.35 | -12.07% | | 10/6/08 | 2.90 | 2.90 | 2.90 | 2.90 | 2,300 | -0.05 | -1.69% | | 10/3/08 | 2.90 | 2.95 | 2.90 | 2.95 | 3,100 | – | – | | 10/2/08 | 3.00 | 3.00 | 2.90 | 2.95 | 7,618 | -0.05 | -1.67% | | 10/1/08 | 2.90 | 3.00 | 2.90 | 3.00 | 6,900 | 0.10 | 3.45% | | 9/30/08 | 3.50 | 3.50 | 2.50 | 2.90 | 1,300 | – | – | | 9/29/08 | 2.90 | 2.90 | 2.90 | 2.90 | 4,300 | – | – | | 9/26/08 | 2.90 | 2.90 | 2.90 | 2.90 | 400 | – | – | | 9/25/08 | 2.90 | 2.90 | 2.90 | 2.90 | 100 | – | – | | 9/24/08 | 2.90 | 2.90 | 2.90 | 2.90 | 100 | – | – | | 9/23/08 | 2.90 | 2.90 | 2.90 | 2.90 | 2,192 | – | – | | 9/22/08 | 2.90 | 2.90 | 2.90 | 2.90 | 3,375 | 0.25 | 9.43% | | 9/19/08 | 2.65 | 2.65 | 2.65 | 2.65 | 100 | -0.95 | -26.39% | | 9/18/08 | 3.57 | 3.60 | 2.60 | 3.60 | 13,600 | – | – | | 9/17/08 | 3.60 | 3.60 | 3.57 | 3.60 | 700 | – | – | | 9/15/08 | 3.60 | 3.60 | 3.60 | 3.60 | 400 | -0.30 | -7.69% | | 9/11/08 | 3.95 | 3.95 | 3.90 | 3.90 | 652 | -0.05 | -1.27% | | 9/10/08 | 3.95 | 3.95 | 3.95 | 3.95 | 500 | -0.35 | -8.14% | | 9/8/08 | 4.30 | 4.30 | 4.20 | 4.30 | 2,200 | – | – | | 9/4/08 | 4.30 | 4.30 | 4.30 | 4.30 | 2,600 | -0.49 | -10.23% | | 8/22/08 | 4.79 | 4.79 | 4.79 | 4.79 | 150 | – | – | | 8/15/08 | 4.79 | 4.79 | 4.79 | 4.79 | 111 | 0.04 | 0.84% | | 8/8/08 | 4.75 | 4.75 | 4.75 | 4.75 | 111 | -0.14 | -2.86% | | 8/1/08 | 4.50 | 4.89 | 4.50 | 4.89 | 245 | 0.39 | 8.67% | | 7/31/08 | 4.30 | 4.50 | 4.30 | 4.50 | 2,249 | 0.21 | 4.90% | | 7/30/08 | 4.26 | 4.29 | 4.19 | 4.29 | 10,000 | -0.31 | -6.74% | | 7/25/08 | 4.25 | 4.60 | 4.25 | 4.60 | 400 | 0.10 | 2.22% | | 7/23/08 | 4.50 | 4.50 | 4.03 | 4.50 | 4,900 | -0.25 | -5.26% | | 7/22/08 | 5.25 | 5.25 | 4.75 | 4.75 | 200 | 0.26 | 5.79% | | 7/21/08 | 4.50 | 4.51 | 4.49 | 4.49 | 1,300 | -0.16 | -3.44% | | 7/18/08 | 4.65 | 4.65 | 4.65 | 4.65 | 1,150 | -0.10 | -2.11% | | 7/17/08 | 4.81 | 4.81 | 4.72 | 4.75 | 4,400 | -0.50 | -9.52% | | 7/15/08 | 5.25 | 5.25 | 5.25 | 5.25 | 200 | 0.53 | 11.23% | | 7/14/08 | 4.72 | 4.72 | 4.72 | 4.72 | 500 | – | – | | 7/11/08 | 4.72 | 4.72 | 4.72 | 4.72 | 500 | -0.28 | -5.60% | | 7/9/08 | 5.00 | 5.00 | 5.00 | 5.00 | 157 | 0.28 | 5.93% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for WNMLA stock.
Download WNMLA report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download WNMLA report |
|---|
| | |
|---|
| Example preview: |
|
|
