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

Westhaven Gold Corp (TSV: WHN )

0.2400 +0.0150 (+6.67%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Apr 30, 2024 0.2250 0.2250 0.2200 0.2250 56,400 +0.01(+2.27%)
Apr 29, 2024 0.2250 0.2250 0.2200 0.2200 11,130 -0.01(-4.35%)
Apr 26, 2024 0.2200 0.2300 0.2150 0.2300 83,150 +0.02(+6.98%)
Apr 25, 2024 0.2200 0.2200 0.2150 0.2150 49,900 +0.00(+0.00%)
Apr 24, 2024 0.2150 0.2150 0.2100 0.2150 53,600 -0.01(-2.27%)
Apr 23, 2024 0.2250 0.2250 0.2200 0.2200 69,000 -0.01(-2.22%)
Apr 22, 2024 0.2250 0.2400 0.2200 0.2250 115,228 -0.01(-4.26%)
Apr 19, 2024 0.2350 0.2350 0.2300 0.2350 43,000 -0.01(-2.08%)
Apr 18, 2024 0.2350 0.2400 0.2250 0.2400 67,100 +0.01(+2.13%)
Apr 17, 2024 0.2450 0.2450 0.2350 0.2350 113,970 -0.02(-6.00%)
Apr 16, 2024 0.2500 0.2500 0.2450 0.2500 62,605 +0.00(+0.00%)
Apr 15, 2024 0.2650 0.2650 0.2400 0.2500 389,805 -0.01(-1.96%)
Apr 12, 2024 0.2550 0.2700 0.2500 0.2550 110,700 +0.01(+2.00%)
Apr 11, 2024 0.2500 0.2500 0.2500 0.2500 82,000 -0.01(-1.96%)
Apr 10, 2024 0.2500 0.2550 0.2450 0.2550 73,435 +0.01(+2.00%)
Apr 09, 2024 0.2450 0.2600 0.2450 0.2500 59,707 +0.01(+2.04%)
Apr 08, 2024 0.2450 0.2500 0.2450 0.2450 39,520 +0.00(+0.00%)
Apr 05, 2024 0.2500 0.2550 0.2450 0.2450 139,600 -0.01(-3.92%)
Apr 04, 2024 0.2400 0.2550 0.2400 0.2550 240,500 +0.02(+8.51%)
Apr 03, 2024 0.2200 0.2450 0.2200 0.2350 183,005 +0.01(+6.82%)
Apr 02, 2024 0.2100 0.2200 0.2100 0.2200 207,646 +0.01(+4.76%)
Apr 01, 2024 0.2100 0.2100 0.2100 0.2100 111,750 +0.01(+5.00%)
Mar 28, 2024 0.2000 0 -0.01(-4.76%)
Mar 27, 2024 0.2100 0.2100 0.2050 0.2100 120,400 +0.00(+0.00%)
Mar 26, 2024 0.2200 0.2200 0.2100 0.2100 16,000 +0.00(+0.00%)
Mar 25, 2024 0.2150 0.2150 0.2050 0.2100 75,005 +0.00(+0.00%)
Mar 22, 2024 0.2100 0.2100 0.2050 0.2100 70,250 +0.00(+0.00%)
Mar 21, 2024 0.2100 0.2150 0.2050 0.2100 275,127 +0.00(+0.00%)
Mar 20, 2024 0.2100 0.2200 0.2050 0.2100 696,600 +0.00(+0.00%)
Mar 19, 2024 0.2050 0.2150 0.2050 0.2100 26,000 +0.00(+0.00%)
Mar 18, 2024 0.2000 0.2150 0.2000 0.2100 227,319 +0.01(+5.00%)
Mar 15, 2024 0.2000 0.2050 0.1950 0.2000 16,840 -0.00(-2.44%)
Mar 14, 2024 0.2100 0.2100 0.2050 0.2050 52,750 -0.01(-2.38%)
Mar 13, 2024 0.2150 0.2150 0.2000 0.2100 97,800 -0.01(-2.33%)
Mar 12, 2024 0.2100 0.2150 0.2100 0.2150 22,744 +0.00(+0.00%)
Mar 11, 2024 0.2000 0.2150 0.2000 0.2150 239,100 +0.01(+4.88%)
Mar 08, 2024 0.2050 0.2150 0.2000 0.2050 110,500 +0.00(+0.00%)
Mar 07, 2024 0.2000 0.2050 0.2000 0.2050 33,515 +0.01(+5.13%)
Mar 06, 2024 0.2100 0.2100 0.1950 0.1950 174,068 -0.01(-7.14%)
Mar 05, 2024 0.2100 0.2100 0.2000 0.2100 225,500 +0.00(+0.00%)
Mar 04, 2024 0.2050 0.2100 0.2050 0.2100 92,000 +0.01(+2.44%)
Mar 01, 2024 0.2000 0.2050 0.1950 0.2050 18,100 +0.00(+2.50%)
Feb 29, 2024 0.1950 0.2000 0.1950 0.2000 21,660 +0.01(+2.56%)
Feb 28, 2024 0.2000 0.2000 0.1950 0.1950 10,100 -0.01(-2.50%)
Feb 27, 2024 0.2000 0.2050 0.2000 0.2000 33,400 +0.00(+0.00%)
Feb 26, 2024 0.2000 0.2000 0.1950 0.2000 18,500 -0.00(-2.44%)
Feb 23, 2024 0.1950 0.2050 0.1950 0.2050 8,000 +0.01(+5.13%)
Feb 22, 2024 0.2150 0.2150 0.1950 0.1950 32,000 -0.01(-4.88%)
Feb 21, 2024 0.2100 0.2100 0.2050 0.2050 32,060 -0.02(-6.82%)
Feb 20, 2024 0.2200 0.2200 0.2150 0.2200 135,227 +0.02(+10.00%)
Feb 16, 2024 0.2000 0 +0.01(+2.56%)
Feb 15, 2024 0.1950 0.2000 0.1900 0.1950 64,100 +0.01(+2.63%)
Feb 14, 2024 0.1950 0.2050 0.1850 0.1900 131,800 -0.01(-2.56%)
Feb 13, 2024 0.2100 0.2100 0.1900 0.1950 162,575 -0.02(-9.30%)
Feb 12, 2024 0.2000 0.2200 0.2000 0.2150 39,900 +0.01(+7.50%)
Feb 09, 2024 0.2150 0.2150 0.2000 0.2000 84,541 -0.02(-9.09%)
Feb 08, 2024 0.2200 0.2200 0.2150 0.2200 27,400 -0.01(-4.35%)
Feb 07, 2024 0.2100 0.2350 0.2100 0.2300 113,400 +0.01(+4.55%)
Feb 06, 2024 0.2200 0.2300 0.2150 0.2200 175,800 +0.00(+0.00%)
Feb 05, 2024 0.2200 0.2250 0.2100 0.2200 245,142 +0.01(+4.76%)
Feb 02, 2024 0.2250 0.2250 0.2100 0.2100 135,176 -0.02(-6.67%)
Feb 01, 2024 0.2000 0.2250 0.2000 0.2250 307,750 +0.03(+15.38%)
Jan 31, 2024 0.1950 0.1950 0.1900 0.1950 32,000 +0.01(+2.63%)
Jan 30, 2024 0.1950 0.1950 0.1900 0.1900 15,000 -0.01(-5.00%)
Jan 29, 2024 0.1700 0.2000 0.1700 0.2000 136,330 +0.04(+21.21%)
Jan 26, 2024 0.1650 0.1650 0.1650 0.1650 33,936 +0.01(+3.13%)
Jan 25, 2024 0.1650 0.1700 0.1600 0.1600 66,500 -0.01(-3.03%)
Jan 24, 2024 0.1700 0.1700 0.1650 0.1650 143,500 +0.00(+0.00%)
Jan 23, 2024 0.1700 0.1700 0.1650 0.1650 37,560 -0.01(-2.94%)
Jan 22, 2024 0.1650 0.1700 0.1650 0.1700 35,500 +0.01(+3.03%)
Jan 19, 2024 0.1650 0.1650 0.1650 0.1650 26,000 +0.00(+0.00%)
Jan 18, 2024 0.1650 0.1650 0.1650 0.1650 1,100 +0.00(+0.00%)
Jan 17, 2024 0.1750 0.1750 0.1650 0.1650 61,000 -0.01(-5.71%)
Jan 16, 2024 0.1850 0.1850 0.1750 0.1750 189,100 -0.01(-5.41%)
Jan 15, 2024 0.2000 0.2000 0.1850 0.1850 69,545 -0.01(-5.13%)
Jan 12, 2024 0.2000 0.2000 0.1950 0.1950 46,110 +0.00(+0.00%)
Jan 11, 2024 0.2000 0.2000 0.1950 0.1950 173,300 -0.01(-4.88%)
Jan 10, 2024 0.2100 0.2100 0.2050 0.2050 15,155 -0.01(-2.38%)
Jan 09, 2024 0.2100 0.2100 0.2050 0.2100 4,400 +0.01(+5.00%)
Jan 08, 2024 0.2000 0.2000 0.2000 0.2000 32,000 -0.01(-4.76%)
Jan 05, 2024 0.2100 0.2100 0.2100 0.2100 21,250 +0.00(+0.00%)
Jan 04, 2024 0.2100 0.2100 0.2000 0.2100 39,655 -0.01(-2.33%)
Jan 03, 2024 0.2250 0.2300 0.2150 0.2150 71,650 -0.01(-4.44%)
Jan 02, 2024 0.2250 0.2250 0.2200 0.2250 56,594 +0.00(+0.00%)
Dec 29, 2023 0.2250 0 -0.01(-2.17%)
Dec 28, 2023 0.2350 0.2350 0.2200 0.2300 79,450 +0.01(+2.22%)
Dec 27, 2023 0.2100 0.2300 0.2000 0.2250 86,392 +0.02(+12.50%)
Dec 22, 2023 0.2000 0 +0.00(+0.00%)
Dec 21, 2023 0.2000 0.2000 0.1950 0.2000 47,500 +0.01(+2.56%)
Dec 20, 2023 0.2050 0.2050 0.1900 0.1950 236,800 -0.01(-4.88%)
Dec 19, 2023 0.2000 0.2050 0.2000 0.2050 28,876 +0.01(+5.13%)
Dec 18, 2023 0.2200 0.2250 0.1950 0.1950 291,930 -0.04(-15.22%)
Dec 15, 2023 0.2250 0.2300 0.2200 0.2300 26,300 +0.01(+2.22%)
Dec 14, 2023 0.2300 0.2300 0.2250 0.2250 25,500 -0.01(-2.17%)
Dec 13, 2023 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Dec 12, 2023 0.2400 0.2450 0.2300 0.2300 39,850 -0.01(-6.12%)
Dec 11, 2023 0.2500 0.2500 0.2450 0.2450 4,522 -0.01(-2.00%)
Dec 08, 2023 0.2600 0.2650 0.2500 0.2500 80,000 +0.00(+0.00%)
Dec 07, 2023 0.2550 0.2550 0.2500 0.2500 36,501 +0.00(+0.00%)
Dec 06, 2023 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Dec 05, 2023 0.2500 0.2500 0.2400 0.2500 69,003 +0.01(+2.04%)
Dec 04, 2023 0.2650 0.2650 0.2400 0.2450 81,488 -0.02(-7.55%)
Dec 01, 2023 0.2450 0.2650 0.2450 0.2650 50,000 -0.01(-1.85%)
Nov 30, 2023 0.2800 0.2800 0.2700 0.2700 71,000 -0.02(-6.90%)
Nov 29, 2023 0.3100 0.3350 0.2700 0.2900 327,635 +0.03(+11.54%)
Nov 28, 2023 0.2200 0.2750 0.2150 0.2600 406,143 +0.04(+18.18%)
Nov 27, 2023 0.2050 0.2200 0.2050 0.2200 60,693 +0.02(+7.32%)
Nov 24, 2023 0.2000 0.2050 0.2000 0.2050 11,690 +0.00(+0.00%)
Nov 23, 2023 0.2050 0.2050 0.2000 0.2050 57,500 -0.01(-2.38%)
Nov 22, 2023 0.2100 0.2150 0.2050 0.2100 51,650 -0.01(-2.33%)
Nov 21, 2023 0.2100 0.2150 0.2000 0.2150 323,337 +0.01(+4.88%)
Nov 20, 2023 0.1800 0.2050 0.1750 0.2050 259,955 +0.02(+13.89%)
Nov 17, 2023 0.1850 0.1850 0.1800 0.1800 8,500 -0.01(-2.70%)
Nov 16, 2023 0.1950 0.1950 0.1800 0.1850 41,000 -0.01(-5.13%)
Nov 15, 2023 0.2000 0.2050 0.1950 0.1950 16,713 +0.00(+0.00%)
Nov 14, 2023 0.1950 0.1950 0.1900 0.1950 21,000 +0.00(+0.00%)
Nov 13, 2023 0.1600 0.1950 0.1600 0.1950 131,925 +0.04(+21.88%)
Nov 10, 2023 0.1650 0.1650 0.1600 0.1600 17,500 +0.00(+0.00%)
Nov 09, 2023 0.1700 0.1700 0.1600 0.1600 58,500 -0.01(-5.88%)
Nov 08, 2023 0.1700 0.1700 0.1700 0.1700 22,000 +0.00(+0.00%)
Nov 07, 2023 0.1600 0.1700 0.1600 0.1700 108,350 +0.01(+6.25%)
Nov 06, 2023 0.1650 0.1650 0.1550 0.1600 132,450 -0.01(-8.57%)
Nov 03, 2023 0.1750 0.1750 0.1700 0.1750 72,865 +0.01(+6.06%)
Nov 02, 2023 0.1750 0.1750 0.1650 0.1650 11,003 -0.01(-2.94%)
Nov 01, 2023 0.1750 0.1750 0.1700 0.1700 78,510 -0.00(-2.86%)
Oct 31, 2023 0.1750 0.1800 0.1750 0.1750 78,500 +0.00(+0.00%)
Oct 30, 2023 0.1800 0.1850 0.1750 0.1750 42,235 -0.01(-5.41%)
Oct 27, 2023 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+5.71%)
Oct 26, 2023 0.1800 0.1850 0.1750 0.1750 34,600 -0.01(-2.78%)
Oct 25, 2023 0.1900 0.1900 0.1800 0.1800 94,055 -0.02(-10.00%)
Oct 24, 2023 0.2000 0.2000 0.1900 0.2000 9,000 +0.01(+5.26%)
Oct 23, 2023 0.2000 0.2000 0.1850 0.1900 40,683 -0.01(-7.32%)
Oct 20, 2023 0.2050 0.2050 0.1900 0.2050 59,500 +0.00(+2.50%)
Oct 19, 2023 0.1900 0.2000 0.1900 0.2000 11,520 +0.01(+2.56%)
Oct 18, 2023 0.1950 0.1950 0.1950 0.1950 68,528 +0.00(+0.00%)
Oct 17, 2023 0.2100 0.2100 0.1850 0.1950 25,280 -0.01(-2.50%)
Oct 16, 2023 0.2000 0.2100 0.2000 0.2000 13,000 +0.01(+2.56%)
Oct 13, 2023 0.1900 0.2000 0.1900 0.1950 53,559 +0.01(+2.63%)
Oct 12, 2023 0.1900 0.1900 0.1900 0.1900 33,800 +0.00(+0.00%)
Oct 11, 2023 0.1900 0.1900 0.1900 0.1900 3,600 +0.00(+0.00%)
Oct 10, 2023 0.1900 0.2000 0.1900 0.1900 126,100 -0.01(-2.56%)
Oct 06, 2023 0.1950 0 -0.01(-7.14%)
Oct 05, 2023 0.2100 0.2150 0.2100 0.2100 78,792 +0.00(+0.00%)
Oct 04, 2023 0.2100 0.2100 0.2000 0.2100 40,500 +0.00(+0.00%)
Oct 03, 2023 0.2250 0.2250 0.2100 0.2100 13,500 -0.02(-6.67%)
Oct 02, 2023 0.2300 0.2300 0.2200 0.2250 24,000 +0.01(+4.65%)
Sep 29, 2023 0.2250 0.2250 0.2150 0.2150 2,500 +0.00(+0.00%)
Sep 28, 2023 0.2200 0.2200 0.2150 0.2150 4,000 +0.01(+2.38%)
Sep 27, 2023 0.2000 0.2100 0.2000 0.2100 15,000 +0.01(+2.44%)
Sep 26, 2023 0.2150 0.2150 0.2050 0.2050 58,900 -0.01(-4.65%)
Sep 25, 2023 0.2200 0.2150 0.2150 0.2150 12,710 +0.00(+0.00%)
Sep 22, 2023 0.2150 0.2150 0.2100 0.2150 51,500 +0.00(+0.00%)
Sep 21, 2023 0.2200 0.2200 0.2100 0.2150 82,050 -0.01(-2.27%)
Sep 20, 2023 0.2200 0.2200 0.2150 0.2200 44,500 +0.00(+0.00%)
Sep 19, 2023 0.2250 0.2250 0.2200 0.2200 113,072 -0.01(-4.35%)
Sep 18, 2023 0.2300 0.2300 0.2250 0.2300 88,960 +0.00(+0.00%)
Sep 15, 2023 0.2300 0.2300 0.2300 0.2300 28,000 -0.00(-2.13%)
Sep 14, 2023 0.2200 0.2550 0.2200 0.2350 170,000 +0.01(+6.82%)
Sep 12, 2023 0.2200 200 -0.01(-4.35%)
Sep 11, 2023 0.2300 0.2300 0.2300 0.2300 19,586 -0.00(-2.13%)
Sep 08, 2023 0.2300 0.2400 0.2250 0.2350 14,650 +0.01(+4.44%)
Sep 07, 2023 0.2300 0.2350 0.2250 0.2250 14,500 -0.01(-4.26%)
Sep 06, 2023 0.2450 0.2450 0.2350 0.2350 12,500 -0.01(-2.08%)
Sep 05, 2023 0.2350 0.2400 0.2250 0.2400 141,510 +0.01(+2.13%)
Sep 01, 2023 0.2350 0 +0.01(+4.44%)
Aug 31, 2023 0.2250 0.2250 0.2250 0.2250 30,000 +0.00(+0.00%)
Aug 30, 2023 0.2200 0.2300 0.2150 0.2250 41,071 +0.01(+2.27%)
Aug 29, 2023 0.2200 0.2200 0.2200 0.2200 24,203 -0.01(-2.22%)
Aug 28, 2023 0.2200 0.2250 0.2150 0.2250 63,030 +0.00(+0.00%)
Aug 25, 2023 0.2200 0.2250 0.2150 0.2250 125,800 -0.01(-2.17%)
Aug 24, 2023 0.2350 0.2350 0.2300 0.2300 113,500 -0.00(-2.13%)
Aug 23, 2023 0.2400 0.2400 0.2350 0.2350 145,500 -0.01(-2.08%)
Aug 22, 2023 0.2400 0.2450 0.2400 0.2400 75,000 -0.01(-2.04%)
Aug 21, 2023 0.2500 0.2500 0.2400 0.2450 48,100 -0.02(-5.77%)
Aug 18, 2023 0.2650 0.2650 0.2450 0.2600 24,473 +0.00(+0.00%)
Aug 17, 2023 0.2550 0.2600 0.2550 0.2600 8,000 +0.01(+1.96%)
Aug 16, 2023 0.2650 0.2650 0.2500 0.2550 85,400 -0.02(-5.56%)
Aug 15, 2023 0.2500 0.2700 0.2500 0.2700 200,340 +0.03(+10.20%)
Aug 14, 2023 0.2300 0.2450 0.2300 0.2450 116,000 +0.02(+8.89%)
Aug 11, 2023 0.2200 0.2250 0.2200 0.2250 31,000 +0.00(+0.00%)
Aug 09, 2023 0.2250 0 -0.01(-2.17%)
Aug 08, 2023 0.2250 0.2350 0.2200 0.2300 77,060 -0.00(-2.13%)
Aug 04, 2023 0.2350 0 +0.01(+4.44%)
Aug 03, 2023 0.2300 0.2300 0.2250 0.2250 37,500 -0.01(-2.17%)
Aug 02, 2023 0.2400 0.2400 0.2200 0.2300 100,492 -0.01(-6.12%)
Aug 01, 2023 0.2500 0.2500 0.2450 0.2450 5,000 +0.00(+0.00%)
Jul 31, 2023 0.2550 0.2600 0.2450 0.2450 52,241 -0.02(-5.77%)
Jul 28, 2023 0.2700 0.2800 0.2600 0.2600 114,500 -0.01(-3.70%)
Jul 27, 2023 0.2500 0.2750 0.2400 0.2700 202,437 +0.01(+3.85%)
Jul 26, 2023 0.2600 0.2600 0.2550 0.2600 66,000 +0.01(+4.00%)
Jul 25, 2023 0.2450 0.2600 0.2450 0.2500 157,040 +0.01(+2.04%)
Jul 24, 2023 0.2500 0.2500 0.2350 0.2450 76,408 -0.01(-2.00%)
Jul 21, 2023 0.2500 0.2500 0.2350 0.2500 111,826 +0.00(+0.00%)
Jul 20, 2023 0.2750 0.2750 0.2500 0.2500 446,010 -0.03(-9.09%)
Jul 19, 2023 0.2750 0.2800 0.2700 0.2750 119,060 +0.01(+1.85%)
Jul 18, 2023 0.2900 0.2900 0.2700 0.2700 71,528 +0.00(+0.00%)
Jul 14, 2023 0.2700 0 -0.01(-1.82%)
Jul 13, 2023 0.2750 0.2750 0.2750 0.2750 1,850 +0.01(+1.85%)
Jul 12, 2023 0.2750 0.2750 0.2650 0.2700 70,015 +0.01(+1.89%)
Jul 11, 2023 0.2650 0.2650 0.2600 0.2650 25,500 -0.01(-1.85%)
Jul 10, 2023 0.2700 0.2700 0.2700 0.2700 7,000 +0.00(+0.00%)
Jul 07, 2023 0.2800 0.2850 0.2700 0.2700 19,898 -0.01(-3.57%)
Jul 06, 2023 0.2650 0.2800 0.2650 0.2800 14,500 +0.02(+5.66%)
Jul 05, 2023 0.2600 0.2650 0.2600 0.2650 96,500 +0.00(+0.00%)
Jul 04, 2023 0.2600 0.2650 0.2600 0.2650 17,190 +0.00(+0.00%)
Jun 30, 2023 0.2650 0 +0.01(+1.92%)
Jun 29, 2023 0.2600 0.2600 0.2600 0.2600 2,000 -0.01(-1.89%)
Jun 28, 2023 0.2600 0.2650 0.2550 0.2650 62,500 +0.01(+1.92%)
Jun 27, 2023 0.2650 0.2650 0.2600 0.2600 25,000 -0.01(-1.89%)
Jun 26, 2023 0.2700 0.2700 0.2650 0.2650 3,054 -0.01(-1.85%)
Jun 23, 2023 0.2700 0.2750 0.2700 0.2700 24,100 -0.01(-1.82%)
Jun 20, 2023 0.2750 0 +0.02(+5.77%)
Jun 19, 2023 0.2600 0.2600 0.2600 0.2600 21,250 +0.00(+0.00%)
Jun 15, 2023 0.2600 221 -0.08(-23.53%)
May 08, 2023 0.3500 0.3500 0.3400 0.3400 6,090 +0.00(+0.00%)
May 05, 2023 0.3500 0.3500 0.3400 0.3400 23,800 +0.00(+0.00%)
May 04, 2023 0.3500 0.3500 0.3400 0.3400 23,000 -0.00(-1.45%)
May 03, 2023 0.3450 0.3550 0.3450 0.3450 59,398 +0.00(+1.47%)
May 02, 2023 0.3400 0.3400 0.3400 0.3400 10,510 +0.00(+0.00%)
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.