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

Westhaven Gold Corp (TSV: WHN )

0.2300 +0.0050 (+2.22%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 31, 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 (%)
Jul 31, 2017 0.0950 0.0950 0.0900 0.0900 56,324 +0.00(+5.88%)
Jul 28, 2017 0.0950 0.0950 0.0850 0.0850 15,200 -0.00(-5.56%)
Jul 27, 2017 0.0950 0.0950 0.0900 0.0900 8,300 -0.01(-5.26%)
Jul 26, 2017 0.0900 0.0950 0.0900 0.0950 55,000 +0.01(+5.56%)
Jul 25, 2017 0.0900 0.0950 0.0850 0.0900 84,000 +0.00(+5.88%)
Jul 24, 2017 0.0850 0.0850 0.0850 0.0850 49,000 +0.01(+6.25%)
Jul 21, 2017 0.0800 0.0800 0.0800 0.0800 50,300 -0.01(-5.88%)
Jul 20, 2017 0.0850 0.0850 0.0850 0.0850 55,000 +0.01(+6.25%)
Jul 19, 2017 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Jul 18, 2017 0.0750 0.0850 0.0750 0.0800 98,500 -0.01(-5.88%)
Jul 17, 2017 0.0750 0.0850 0.0750 0.0850 132,000 +0.01(+13.33%)
Jul 14, 2017 0.0900 0.0900 0.0750 0.0750 438,000 -0.03(-25.00%)
Jul 12, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 10, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 07, 2017 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Jul 05, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 04, 2017 0.1100 0.1100 0.1000 0.1000 13,000 +0.01(+11.11%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 30, 2017 0.0900 0.0900 0.0900 0.0900 15,580 -0.01(-10.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 49,571 +0.01(+5.26%)
Jun 28, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jun 27, 2017 0.1000 0.1000 0.0900 0.0900 27,000 -0.01(-10.00%)
Jun 26, 2017 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
Jun 23, 2017 0.1000 0.1000 0.0900 0.0950 218,000 -0.01(-9.52%)
Jun 22, 2017 0.1100 0.1100 0.1050 0.1050 20,764 -0.01(-4.55%)
Jun 21, 2017 0.1100 0.1100 0.1100 0.1100 12,500 +0.01(+10.00%)
Jun 20, 2017 0.1050 0.1050 0.1000 0.1000 38,000 -0.01(-9.09%)
Jun 16, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 15, 2017 0.1050 0.1100 0.0950 0.1100 21,000 +0.01(+4.76%)
Jun 13, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 08, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 07, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+11.11%)
Jun 06, 2017 0.0850 0.1050 0.0750 0.0900 115,250 -0.01(-10.00%)
Jun 01, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 29, 2017 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
May 24, 2017 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 23, 2017 0.1050 0.1050 0.1050 0.1050 18,000 -0.01(-4.55%)
May 18, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 16, 2017 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
May 15, 2017 0.0800 0.0850 0.0800 0.0850 21,951 -0.01(-10.53%)
May 12, 2017 0.1100 0.1100 0.0950 0.0950 3,000 -0.01(-13.64%)
May 11, 2017 0.1100 0.1100 0.1100 0.1100 8,000 -0.01(-12.00%)
May 10, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.02(+25.00%)
May 09, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+17.65%)
May 05, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 04, 2017 0.0800 0.0850 0.0800 0.0850 11,500 +0.01(+6.25%)
May 02, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 26, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Apr 25, 2017 0.0850 0.0850 0.0850 0.0850 8,400 +0.01(+6.25%)
Apr 24, 2017 0.0800 0.0800 0.0750 0.0800 28,000 +0.01(+6.67%)
Apr 20, 2017 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Apr 12, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Apr 11, 2017 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Apr 10, 2017 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Apr 07, 2017 0.0750 0.0750 0.0700 0.0750 40,000 -0.01(-6.25%)
Apr 06, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 05, 2017 0.0800 0.0800 0.0800 0.0800 68,000 -0.01(-11.11%)
Mar 30, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 24, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 23, 2017 0.0900 0.0900 0.0900 0.0900 30,000 +0.01(+12.50%)
Mar 22, 2017 0.0900 0.0900 0.0750 0.0800 18,000 -0.01(-11.11%)
Mar 21, 2017 0.0900 0.0900 0.0900 0.0900 8,900 +0.00(+5.88%)
Mar 17, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 16, 2017 0.0850 0.0900 0.0850 0.0900 131,000 +0.01(+12.50%)
Mar 15, 2017 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-15.79%)
Mar 13, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 08, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 07, 2017 0.0750 0.0950 0.0750 0.0950 135,000 +0.02(+26.67%)
Mar 06, 2017 0.0800 0.0800 0.0750 0.0750 50,900 -0.01(-6.25%)
Mar 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 01, 2017 0.0800 0.0800 0.0800 0.0800 131,000 +0.00(+0.00%)
Feb 28, 2017 0.0800 0.0800 0.0800 0.0800 70,000 -0.01(-5.88%)
Feb 27, 2017 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 24, 2017 0.0800 0.0850 0.0800 0.0850 48,951 +0.00(+0.00%)
Feb 22, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Feb 21, 2017 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Feb 17, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 15, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 14, 2017 0.1000 0.1000 0.0950 0.0950 27,900 -0.01(-5.00%)
Feb 13, 2017 0.1000 0.1000 0.1000 0.1000 15,800 +0.01(+5.26%)
Feb 10, 2017 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Feb 09, 2017 0.0900 0.1000 0.0900 0.1000 33,500 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1000 0.0950 0.1000 38,000 -0.01(-9.09%)
Feb 07, 2017 0.0900 0.1200 0.0900 0.1100 102,900 +0.02(+22.22%)
Feb 06, 2017 0.0750 0.0900 0.0700 0.0900 122,600 +0.01(+12.50%)
Feb 03, 2017 0.0900 0.0900 0.0800 0.0800 66,723 -0.01(-11.11%)
Feb 02, 2017 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Feb 01, 2017 0.0900 0.0900 0.0900 0.0900 86,100 -0.01(-5.26%)
Jan 31, 2017 0.0900 0.0950 0.0900 0.0950 35,450 +0.00(+0.00%)
Jan 27, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 26, 2017 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-5.00%)
Jan 24, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 23, 2017 0.0950 0.1050 0.0950 0.1000 23,500 +0.00(+0.00%)
Jan 20, 2017 0.1000 0.1000 0.1000 0.1000 48,900 +0.00(+0.00%)
Jan 19, 2017 0.1000 0.1000 0.1000 0.1000 151,909 +0.00(+0.00%)
Jan 18, 2017 0.1000 0.1050 0.1000 0.1000 35,000 +0.00(+0.00%)
Jan 17, 2017 0.1050 0.1100 0.1000 0.1000 225,000 -0.00(-4.76%)
Jan 16, 2017 0.1100 0.1150 0.1050 0.1050 45,000 +0.00(+0.00%)
Jan 12, 2017 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jan 10, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 09, 2017 0.1150 0.1150 0.1150 0.1150 23,433 +0.01(+4.55%)
Jan 06, 2017 0.1100 0.1100 0.1100 0.1100 56,000 +0.00(+0.00%)
Jan 05, 2017 0.1100 0.1100 0.1100 0.1100 14,423 +0.01(+4.76%)
Jan 04, 2017 0.1000 0.1050 0.1000 0.1050 93,000 +0.00(+0.00%)
Jan 03, 2017 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Dec 30, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 29, 2016 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Dec 23, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 22, 2016 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Dec 21, 2016 0.1100 0.1100 0.1000 0.1000 174,000 -0.01(-13.04%)
Dec 20, 2016 0.1150 0.1150 0.1150 0.1150 20,000 -0.01(-8.00%)
Dec 16, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 15, 2016 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Dec 14, 2016 0.1300 0.1300 0.1200 0.1200 61,600 -0.02(-11.11%)
Dec 13, 2016 0.1150 0.1350 0.1150 0.1350 90,700 +0.03(+22.73%)
Dec 12, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Dec 09, 2016 0.1200 0.1200 0.1050 0.1050 292,130 -0.01(-12.50%)
Dec 08, 2016 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Dec 07, 2016 0.1300 0.1350 0.1150 0.1200 144,300 -0.03(-20.00%)
Dec 06, 2016 0.1400 0.1500 0.1400 0.1500 100,100 +0.02(+15.38%)
Dec 05, 2016 0.1300 0.1300 0.1300 0.1300 26,000 +0.00(+0.00%)
Dec 02, 2016 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Nov 30, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 29, 2016 0.1200 0.1250 0.1200 0.1250 17,500 +0.01(+4.17%)
Nov 28, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Nov 24, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 23, 2016 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+0.00%)
Nov 22, 2016 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Nov 21, 2016 0.1250 0.1250 0.1150 0.1150 60,000 -0.01(-11.54%)
Nov 17, 2016 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Nov 14, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 11, 2016 0.1150 0.1150 0.1100 0.1100 15,000 -0.03(-18.52%)
Nov 10, 2016 0.1250 0.1350 0.1150 0.1350 90,200 +0.01(+8.00%)
Nov 09, 2016 0.1200 0.1250 0.1150 0.1250 87,700 +0.00(+0.00%)
Nov 08, 2016 0.1350 0.1400 0.1250 0.1250 71,600 +0.00(+0.00%)
Nov 07, 2016 0.1350 0.1350 0.1250 0.1250 30,000 +0.00(+0.00%)
Nov 03, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 02, 2016 0.1100 0.1250 0.1050 0.1200 142,000 +0.00(+0.00%)
Nov 01, 2016 0.1250 0.1250 0.1000 0.1200 375,000 -0.01(-7.69%)
Oct 31, 2016 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Oct 28, 2016 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Oct 27, 2016 0.1150 0.1250 0.1150 0.1250 25,000 +0.01(+4.17%)
Oct 26, 2016 0.1250 0.1250 0.1100 0.1200 166,500 +0.00(+0.00%)
Oct 25, 2016 0.1250 0.1300 0.1200 0.1200 130,000 +0.00(+0.00%)
Oct 24, 2016 0.1200 0.1200 0.1200 0.1200 124,000 +0.00(+0.00%)
Oct 21, 2016 0.1100 0.1200 0.1000 0.1200 215,500 +0.00(+0.00%)
Oct 20, 2016 0.1200 0.1200 0.1200 0.1200 32,500 +0.00(+0.00%)
Oct 18, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 14, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 13, 2016 0.1400 0.1400 0.1250 0.1250 2,000 -0.01(-3.85%)
Oct 11, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 07, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 06, 2016 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 05, 2016 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Oct 04, 2016 0.1400 0.1400 0.1400 0.1400 141,500 -0.00(-3.45%)
Oct 03, 2016 0.1450 0.1450 0.1450 0.1450 31,000 -0.01(-3.33%)
Sep 30, 2016 0.1400 0.1550 0.1400 0.1500 247,000 +0.01(+7.14%)
Sep 29, 2016 0.1400 0.1400 0.1400 0.1400 168,500 +0.01(+3.70%)
Sep 28, 2016 0.1250 0.1350 0.1250 0.1350 32,500 -0.01(-3.57%)
Sep 27, 2016 0.1300 0.1400 0.1200 0.1400 88,500 +0.02(+16.67%)
Sep 26, 2016 0.1250 0.1250 0.1200 0.1200 25,300 -0.02(-11.11%)
Sep 23, 2016 0.1300 0.1450 0.1300 0.1350 271,350 +0.02(+12.50%)
Sep 21, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 20, 2016 0.1250 0.1300 0.1200 0.1200 182,000 +0.00(+0.00%)
Sep 19, 2016 0.1150 0.1200 0.1150 0.1200 15,000 +0.00(+4.35%)
Sep 16, 2016 0.1150 0.1150 0.1150 0.1150 65,000 -0.01(-8.00%)
Sep 14, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 13, 2016 0.1200 0.1200 0.1200 0.1200 59,030 -0.01(-4.00%)
Sep 12, 2016 0.1200 0.1250 0.1200 0.1250 136,500 -0.01(-3.85%)
Sep 09, 2016 0.1250 0.1300 0.1200 0.1300 191,000 -0.01(-3.70%)
Sep 08, 2016 0.1500 0.1500 0.1350 0.1350 19,500 -0.01(-10.00%)
Sep 07, 2016 0.1350 0.1500 0.1350 0.1500 280,200 +0.01(+11.11%)
Sep 06, 2016 0.1300 0.1350 0.1300 0.1350 28,000 -0.01(-3.57%)
Sep 02, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Sep 01, 2016 0.1350 0.1350 0.1200 0.1200 180,000 +0.00(+0.00%)
Aug 31, 2016 0.1200 0.1300 0.1200 0.1200 62,500 +0.00(+0.00%)
Aug 30, 2016 0.1300 0.1300 0.1200 0.1200 60,000 +0.00(+0.00%)
Aug 29, 2016 0.1200 0.1200 0.1150 0.1200 88,000 -0.01(-7.69%)
Aug 25, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 24, 2016 0.1300 0.1300 0.1250 0.1250 6,500 -0.02(-10.71%)
Aug 23, 2016 0.1250 0.1400 0.1250 0.1400 234,000 +0.01(+7.69%)
Aug 19, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 18, 2016 0.1300 0.1300 0.1300 0.1300 45,500 +0.00(+0.00%)
Aug 16, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 15, 2016 0.1250 0.1350 0.1200 0.1350 195,500 +0.01(+3.85%)
Aug 12, 2016 0.1300 0.1400 0.1300 0.1300 157,800 -0.01(-3.70%)
Aug 11, 2016 0.1300 0.1400 0.1300 0.1350 120,000 +0.02(+12.50%)
Aug 10, 2016 0.1300 0.1300 0.1200 0.1200 100,030 -0.02(-14.29%)
Aug 09, 2016 0.1300 0.1400 0.1300 0.1400 93,200 +0.00(+0.00%)
Aug 08, 2016 0.1400 0.1400 0.1400 0.1400 112,000 +0.03(+21.74%)
Aug 05, 2016 0.1300 0.1300 0.0950 0.1150 226,100 -0.02(-14.81%)
Aug 04, 2016 0.1400 0.1400 0.1350 0.1350 60,000 -0.01(-3.57%)
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.