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 (%)
Nov 30, 2020 0.8300 0.8500 0.8300 0.8500 167,700 +0.02(+2.41%)
Nov 27, 2020 0.8300 0.8500 0.8100 0.8300 120,930 -0.02(-2.35%)
Nov 26, 2020 0.8800 0.8800 0.8400 0.8500 56,265 -0.04(-4.49%)
Nov 25, 2020 0.8400 0.9000 0.8100 0.8900 175,150 +0.11(+14.10%)
Nov 24, 2020 0.7900 0.8100 0.7800 0.7800 25,300 -0.02(-2.50%)
Nov 23, 2020 0.8200 0.8200 0.8000 0.8000 36,635 -0.03(-3.61%)
Nov 20, 2020 0.8200 0.8300 0.8200 0.8300 46,413 +0.01(+1.22%)
Nov 19, 2020 0.8200 0.8400 0.8100 0.8200 82,617 -0.03(-3.53%)
Nov 18, 2020 0.8600 0.8600 0.8500 0.8500 15,001 -0.02(-2.30%)
Nov 17, 2020 0.9000 0.9000 0.8700 0.8700 25,300 -0.02(-2.25%)
Nov 16, 2020 0.8800 0.8900 0.8700 0.8900 6,500 +0.00(+0.00%)
Nov 13, 2020 0.9000 0.9000 0.8700 0.8900 77,385 -0.01(-1.11%)
Nov 12, 2020 0.9200 0.9200 0.8900 0.9000 126,688 -0.03(-3.23%)
Nov 11, 2020 0.9000 0.9300 0.8900 0.9300 77,080 +0.06(+6.90%)
Nov 10, 2020 0.8600 0.8900 0.8600 0.8700 22,380 +0.02(+2.35%)
Nov 09, 2020 0.8700 0.9000 0.8200 0.8500 153,770 -0.05(-5.56%)
Nov 06, 2020 0.9100 0.9400 0.9000 0.9000 86,976 +0.00(+0.00%)
Nov 05, 2020 0.8500 0.9200 0.8500 0.9000 182,877 +0.02(+2.27%)
Nov 04, 2020 0.8300 0.9000 0.8300 0.8800 55,774 +0.05(+6.02%)
Nov 03, 2020 0.8200 0.8400 0.8100 0.8300 107,290 +0.02(+2.47%)
Nov 02, 2020 0.8300 0.8400 0.8000 0.8100 182,718 -0.02(-2.41%)
Oct 30, 2020 0.8600 0.8600 0.8300 0.8300 38,520 +0.01(+1.22%)
Oct 29, 2020 0.8200 0.9000 0.8000 0.8200 399,970 +0.00(+0.00%)
Oct 28, 2020 0.8500 0.8500 0.8200 0.8200 53,470 -0.04(-4.65%)
Oct 27, 2020 0.8300 0.8600 0.8200 0.8600 122,534 +0.02(+2.38%)
Oct 26, 2020 0.8600 0.8900 0.8400 0.8400 131,270 -0.01(-1.18%)
Oct 23, 2020 0.8100 0.8800 0.8100 0.8500 40,650 +0.06(+7.59%)
Oct 22, 2020 0.8200 0.8200 0.7800 0.7900 211,347 -0.03(-3.66%)
Oct 21, 2020 0.8600 0.8900 0.8100 0.8200 359,262 -0.04(-4.65%)
Oct 20, 2020 0.9200 0.9200 0.8300 0.8600 255,293 -0.01(-1.15%)
Oct 19, 2020 0.9400 0.9400 0.8600 0.8700 578,308 -0.09(-9.37%)
Oct 16, 2020 0.9600 0.9800 0.9400 0.9600 259,800 -0.02(-2.04%)
Oct 15, 2020 1.040 1.040 0.9800 0.9800 462,206 -0.08(-7.55%)
Oct 14, 2020 1.010 1.060 1.010 1.060 82,089 +0.05(+4.95%)
Oct 13, 2020 1.050 1.060 1.010 1.010 281,954 -0.05(-4.72%)
Oct 09, 2020 1.060 1.060 1.060 0 -0.02(-1.85%)
Oct 08, 2020 1.100 1.110 1.060 1.080 26,100 -0.01(-0.92%)
Oct 07, 2020 1.130 1.130 1.070 1.090 87,700 -0.03(-2.68%)
Oct 06, 2020 1.150 1.150 1.120 1.120 187,661 -0.02(-1.75%)
Oct 05, 2020 1.160 1.160 1.140 1.140 51,500 -0.01(-0.87%)
Oct 02, 2020 1.160 1.160 1.110 1.150 57,700 +0.00(+0.00%)
Oct 01, 2020 1.180 1.180 1.110 1.150 144,582 -0.01(-0.86%)
Sep 30, 2020 1.170 1.200 1.130 1.160 257,570 -0.04(-3.33%)
Sep 29, 2020 1.240 1.240 1.200 1.200 78,774 +0.01(+0.84%)
Sep 28, 2020 1.100 1.200 1.100 1.190 333,979 +0.09(+8.18%)
Sep 25, 2020 1.140 1.180 1.080 1.100 484,204 -0.09(-7.56%)
Sep 24, 2020 0.9900 1.250 0.9700 1.190 811,587 +0.24(+25.26%)
Sep 23, 2020 0.9800 1.000 0.9100 0.9500 136,355 -0.08(-7.77%)
Sep 22, 2020 1.020 1.040 0.9800 1.030 98,100 +0.04(+4.04%)
Sep 21, 2020 1.010 1.030 0.9600 0.9900 139,872 -0.06(-5.71%)
Sep 18, 2020 0.9800 1.050 0.9500 1.050 298,050 +0.07(+7.14%)
Sep 17, 2020 1.000 1.020 0.9200 0.9800 170,379 -0.03(-2.97%)
Sep 16, 2020 0.8600 1.050 0.8600 1.010 211,246 +0.16(+18.82%)
Sep 15, 2020 0.8300 0.8500 0.8200 0.8500 40,000 +0.01(+1.19%)
Sep 14, 2020 0.8300 0.8800 0.8300 0.8400 144,600 -0.01(-1.18%)
Sep 11, 2020 0.8500 0.8600 0.8300 0.8500 29,501 +0.00(+0.00%)
Sep 10, 2020 0.8100 0.8600 0.8100 0.8500 118,100 +0.02(+2.41%)
Sep 09, 2020 0.8000 0.8400 0.8000 0.8300 61,100 +0.02(+2.47%)
Sep 08, 2020 0.7900 0.8200 0.7600 0.8100 132,984 +0.06(+8.00%)
Sep 04, 2020 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Sep 03, 2020 0.8100 0.8200 0.7900 0.7900 99,146 +0.01(+1.28%)
Sep 02, 2020 0.8400 0.8400 0.7800 0.7800 73,150 -0.04(-4.88%)
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.