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 (%)
Jul 31, 2019 0.8400 0.8400 0.7700 0.7700 193,885 -0.09(-10.47%)
Jul 30, 2019 0.8900 0.9000 0.8500 0.8600 133,600 -0.04(-4.44%)
Jul 29, 2019 0.9200 0.9500 0.8500 0.9000 512,250 +0.04(+4.65%)
Jul 26, 2019 0.7500 0.8700 0.7500 0.8600 161,084 +0.12(+16.22%)
Jul 25, 2019 0.7500 0.7500 0.7400 0.7400 18,500 -0.02(-2.63%)
Jul 24, 2019 0.7500 0.7700 0.7500 0.7600 52,700 +0.01(+1.33%)
Jul 23, 2019 0.7400 0.7500 0.7400 0.7500 43,300 +0.01(+1.35%)
Jul 22, 2019 0.7500 0.7500 0.7400 0.7400 13,500 +0.00(+0.00%)
Jul 19, 2019 0.7500 0.7700 0.7400 0.7400 80,500 -0.01(-1.33%)
Jul 18, 2019 0.7500 0.7500 0.7300 0.7500 36,700 +0.00(+0.00%)
Jul 17, 2019 0.7100 0.7500 0.7000 0.7500 66,480 +0.04(+5.63%)
Jul 16, 2019 0.7200 0.7200 0.7000 0.7100 19,000 -0.01(-1.39%)
Jul 15, 2019 0.7300 0.7400 0.7100 0.7200 82,200 +0.02(+2.86%)
Jul 12, 2019 0.7200 0.7300 0.7000 0.7000 86,339 -0.04(-5.41%)
Jul 11, 2019 0.7000 0.7400 0.6900 0.7400 77,000 +0.06(+8.82%)
Jul 10, 2019 0.6500 0.6900 0.6500 0.6800 225,137 +0.04(+6.25%)
Jul 09, 2019 0.6500 0.6500 0.6400 0.6400 69,830 -0.01(-1.54%)
Jul 08, 2019 0.6500 0.6600 0.6400 0.6500 178,100 +0.01(+1.56%)
Jul 05, 2019 0.6400 0.6500 0.6400 0.6400 7,883 -0.01(-1.54%)
Jul 04, 2019 0.6600 0.6600 0.6500 0.6500 71,300 +0.02(+3.17%)
Jul 03, 2019 0.6800 0.6900 0.6200 0.6300 118,950 -0.02(-3.08%)
Jul 02, 2019 0.7200 0.7200 0.6500 0.6500 94,442 -0.09(-12.16%)
Jun 28, 2019 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 27, 2019 0.7200 0.7400 0.7200 0.7400 16,994 +0.00(+0.00%)
Jun 26, 2019 0.7400 0.7400 0.7400 0.7400 7,411 +0.00(+0.00%)
Jun 25, 2019 0.7500 0.7500 0.7300 0.7400 28,200 -0.02(-2.63%)
Jun 24, 2019 0.7300 0.7800 0.7300 0.7600 17,500 +0.06(+8.57%)
Jun 21, 2019 0.7100 0.7100 0.7000 0.7000 4,354 +0.00(+0.00%)
Jun 20, 2019 0.6500 0.7200 0.6400 0.7000 210,586 +0.07(+11.11%)
Jun 19, 2019 0.6400 0.6400 0.6300 0.6300 25,000 -0.02(-3.08%)
Jun 18, 2019 0.6500 0.6500 0.6500 0.6500 7,458 +0.01(+1.56%)
Jun 17, 2019 0.6300 0.6400 0.6200 0.6400 41,595 +0.01(+1.59%)
Jun 14, 2019 0.6500 0.6500 0.6200 0.6300 51,500 -0.04(-5.97%)
Jun 13, 2019 0.6800 0.6900 0.6600 0.6700 48,000 -0.04(-5.63%)
Jun 12, 2019 0.6800 0.7100 0.6800 0.7100 49,000 +0.01(+1.43%)
Jun 11, 2019 0.6800 0.7000 0.6700 0.7000 35,832 +0.02(+2.94%)
Jun 10, 2019 0.6800 0.6800 0.6600 0.6800 21,600 +0.00(+0.00%)
Jun 07, 2019 0.6500 0.7000 0.6400 0.6800 38,800 +0.03(+4.62%)
Jun 06, 2019 0.6600 0.6600 0.6500 0.6500 19,750 -0.01(-1.52%)
Jun 05, 2019 0.6800 0.6800 0.6600 0.6600 38,534 -0.02(-2.94%)
Jun 04, 2019 0.6700 0.6800 0.6600 0.6800 20,500 +0.00(+0.00%)
Jun 03, 2019 0.7000 0.7000 0.6700 0.6800 12,691 -0.02(-2.86%)
May 31, 2019 0.7100 0.7100 0.6700 0.7000 10,210 -0.02(-2.78%)
May 30, 2019 0.6900 0.7300 0.6900 0.7200 281,637 +0.04(+5.88%)
May 29, 2019 0.5800 0.7000 0.5800 0.6800 116,170 +0.08(+13.33%)
May 28, 2019 0.6000 0.6200 0.5800 0.6000 38,460 +0.00(+0.00%)
May 27, 2019 0.6000 0.6000 0.5700 0.6000 5,320 +0.02(+3.45%)
May 24, 2019 0.5800 0.6100 0.5600 0.5800 104,100 +0.00(+0.00%)
May 23, 2019 0.6000 0.6200 0.5800 0.5800 89,202 -0.02(-3.33%)
May 22, 2019 0.6100 0.6200 0.6000 0.6000 54,350 -0.01(-1.64%)
May 21, 2019 0.6300 0.6400 0.6100 0.6100 37,620 -0.04(-6.15%)
May 17, 2019 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
May 16, 2019 0.6400 0.6500 0.6000 0.6100 182,835 -0.06(-8.96%)
May 15, 2019 0.6800 0.6800 0.6700 0.6700 14,000 +0.00(+0.00%)
May 14, 2019 0.6200 0.7100 0.6200 0.6700 168,955 +0.06(+9.84%)
May 13, 2019 0.6200 0.6200 0.6000 0.6100 33,700 +0.01(+1.67%)
May 10, 2019 0.5500 0.6200 0.5500 0.6000 83,402 +0.03(+5.26%)
May 09, 2019 0.5300 0.5700 0.5100 0.5700 283,833 +0.03(+5.56%)
May 08, 2019 0.5600 0.5600 0.5400 0.5400 26,700 -0.01(-1.82%)
May 07, 2019 0.5500 0.5600 0.5200 0.5500 59,500 +0.02(+3.77%)
May 06, 2019 0.6200 0.6200 0.5300 0.5300 167,553 -0.08(-13.11%)
May 03, 2019 0.5800 0.6200 0.5700 0.6100 70,450 +0.04(+7.02%)
May 02, 2019 0.6400 0.6400 0.5300 0.5700 80,354 -0.06(-9.52%)
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.