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 (%)
Feb 28, 2020 0.5800 0.5800 0.4650 0.5400 337,564 -0.03(-5.26%)
Feb 27, 2020 0.6200 0.6400 0.5700 0.5700 41,350 -0.08(-12.31%)
Feb 26, 2020 0.6400 0.6700 0.6000 0.6500 177,200 +0.00(+0.00%)
Feb 25, 2020 0.6500 0.6600 0.6300 0.6500 82,895 +0.00(+0.00%)
Feb 24, 2020 0.7000 0.7000 0.6500 0.6500 105,150 -0.04(-5.80%)
Feb 21, 2020 0.7200 0.7200 0.6900 0.6900 119,467 -0.02(-2.82%)
Feb 20, 2020 0.7000 0.7100 0.6900 0.7100 162,075 +0.01(+1.43%)
Feb 19, 2020 0.7300 0.7300 0.6700 0.7000 206,126 +0.00(+0.00%)
Feb 18, 2020 0.6900 0.7200 0.6600 0.7000 163,614 +0.04(+6.06%)
Feb 14, 2020 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Feb 13, 2020 0.6700 0.6900 0.6300 0.6300 337,015 -0.02(-3.08%)
Feb 12, 2020 0.6700 0.6800 0.6500 0.6500 229,639 -0.01(-1.52%)
Feb 11, 2020 0.6800 0.6800 0.6600 0.6600 201,560 +0.00(+0.00%)
Feb 10, 2020 0.6700 0.7000 0.6000 0.6600 425,707 -0.07(-9.59%)
Feb 07, 2020 0.7700 0.7700 0.7300 0.7300 198,910 -0.04(-5.19%)
Feb 06, 2020 0.7900 0.7900 0.7500 0.7700 260,948 -0.04(-4.94%)
Feb 05, 2020 0.8200 0.8200 0.7900 0.8100 28,000 -0.01(-1.22%)
Feb 04, 2020 0.8300 0.8500 0.8200 0.8200 27,500 -0.02(-2.38%)
Feb 03, 2020 0.8500 0.8900 0.8400 0.8400 124,900 -0.01(-1.18%)
Jan 31, 2020 0.8300 0.8600 0.8300 0.8500 27,000 +0.05(+6.25%)
Jan 30, 2020 0.7800 0.8000 0.7700 0.8000 32,698 +0.03(+3.90%)
Jan 29, 2020 0.7900 0.7900 0.7700 0.7700 10,000 +0.00(+0.00%)
Jan 28, 2020 0.7600 0.7800 0.7600 0.7700 61,905 +0.01(+1.32%)
Jan 27, 2020 0.8000 0.8300 0.7500 0.7600 207,000 -0.05(-6.17%)
Jan 24, 2020 0.8100 0.8300 0.8100 0.8100 58,925 -0.01(-1.22%)
Jan 23, 2020 0.8200 0.8300 0.8100 0.8200 12,670 -0.01(-1.20%)
Jan 22, 2020 0.8100 0.8300 0.8100 0.8300 45,412 +0.02(+2.47%)
Jan 21, 2020 0.8200 0.8300 0.8000 0.8100 69,000 -0.01(-1.22%)
Jan 20, 2020 0.8600 0.8600 0.8200 0.8200 45,156 -0.01(-1.20%)
Jan 17, 2020 0.8300 0.8300 0.8200 0.8300 69,000 +0.00(+0.00%)
Jan 16, 2020 0.8400 0.8500 0.8200 0.8300 102,100 -0.03(-3.49%)
Jan 15, 2020 0.8800 0.8800 0.8500 0.8600 48,115 -0.01(-1.15%)
Jan 14, 2020 0.8400 0.8700 0.8400 0.8700 45,954 +0.03(+3.57%)
Jan 13, 2020 0.9100 0.9100 0.8400 0.8400 91,321 -0.05(-5.62%)
Jan 10, 2020 0.9200 0.9200 0.8900 0.8900 12,450 -0.03(-3.26%)
Jan 09, 2020 0.9100 0.9200 0.8900 0.9200 17,600 +0.03(+3.37%)
Jan 08, 2020 0.9300 0.9300 0.8900 0.8900 71,320 -0.05(-5.32%)
Jan 07, 2020 0.9600 0.9700 0.9300 0.9400 87,165 -0.03(-3.09%)
Jan 06, 2020 0.9800 0.9900 0.9550 0.9700 113,672 -0.03(-3.00%)
Jan 03, 2020 1.000 1.020 0.9700 1.000 181,469 +0.00(+0.00%)
Jan 02, 2020 0.9200 1.030 0.9200 1.000 216,948 +0.08(+8.70%)
Dec 31, 2019 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Dec 30, 2019 0.8800 0.9200 0.8600 0.9200 129,847 +0.07(+8.24%)
Dec 27, 2019 0.8600 0.9100 0.8500 0.8500 169,694 -0.01(-1.16%)
Dec 24, 2019 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Dec 23, 2019 0.8400 0.8400 0.7900 0.8000 81,459 -0.02(-2.44%)
Dec 20, 2019 0.8400 0.8700 0.8100 0.8200 112,300 -0.02(-2.38%)
Dec 19, 2019 0.8600 0.8700 0.8400 0.8400 112,598 -0.03(-3.45%)
Dec 18, 2019 0.8700 0.8900 0.8500 0.8700 42,456 +0.00(+0.00%)
Dec 17, 2019 0.8600 0.8800 0.8500 0.8700 50,200 +0.05(+6.10%)
Dec 16, 2019 0.8600 0.8600 0.8000 0.8200 144,790 -0.01(-1.20%)
Dec 13, 2019 0.8500 0.8500 0.8300 0.8300 145,621 -0.01(-1.19%)
Dec 12, 2019 0.8600 0.8900 0.8300 0.8400 219,978 -0.03(-3.45%)
Dec 11, 2019 0.9900 0.9900 0.8600 0.8700 389,661 -0.12(-12.12%)
Dec 10, 2019 0.9900 1.050 0.9800 0.9900 302,706 +0.02(+2.06%)
Dec 09, 2019 0.9000 0.9900 0.9000 0.9700 178,710 +0.08(+8.99%)
Dec 06, 2019 0.8300 0.9200 0.8200 0.8900 125,471 +0.09(+11.25%)
Dec 05, 2019 0.8100 0.8200 0.7900 0.8000 132,404 +0.00(+0.00%)
Dec 04, 2019 0.8200 0.8200 0.7700 0.8000 212,900 -0.01(-1.23%)
Dec 03, 2019 0.8000 0.8200 0.7900 0.8100 324,050 +0.03(+3.85%)
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.