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, 2019 0.8600 0.8600 0.8200 0.8200 98,070 -0.04(-4.65%)
Feb 27, 2019 0.8900 0.8900 0.8600 0.8600 131,950 -0.05(-5.49%)
Feb 26, 2019 0.9800 0.9900 0.9000 0.9100 156,110 -0.03(-3.19%)
Feb 25, 2019 1.000 1.020 0.9300 0.9400 247,150 -0.03(-3.09%)
Feb 22, 2019 0.9500 0.9700 0.9500 0.9700 20,800 +0.01(+1.04%)
Feb 21, 2019 0.9400 0.9700 0.9300 0.9600 60,826 +0.02(+2.13%)
Feb 20, 2019 0.9300 1.000 0.9100 0.9400 220,902 +0.01(+1.08%)
Feb 19, 2019 0.9300 0.9800 0.9300 0.9300 136,588 +0.00(+0.00%)
Feb 15, 2019 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Feb 14, 2019 0.8400 0.8700 0.8300 0.8400 98,848 +0.00(+0.00%)
Feb 13, 2019 0.8600 0.8900 0.8300 0.8400 142,601 +0.00(+0.00%)
Feb 12, 2019 0.8800 0.9000 0.8200 0.8400 157,370 -0.03(-3.45%)
Feb 11, 2019 0.8400 0.8800 0.8100 0.8700 165,300 +0.04(+4.82%)
Feb 08, 2019 0.7800 0.8300 0.7800 0.8300 85,537 +0.06(+7.79%)
Feb 07, 2019 0.7700 0.7800 0.7700 0.7700 97,372 -0.03(-3.75%)
Feb 06, 2019 0.8000 0.8000 0.7600 0.8000 108,200 +0.00(+0.00%)
Feb 05, 2019 0.8300 0.8500 0.7800 0.8000 125,061 -0.01(-1.23%)
Feb 04, 2019 0.8300 0.8600 0.7800 0.8100 208,417 -0.04(-4.71%)
Feb 01, 2019 0.8900 0.8900 0.8500 0.8500 78,020 +0.00(+0.00%)
Jan 31, 2019 0.8500 0.9500 0.8500 0.8500 316,725 -0.01(-1.16%)
Jan 30, 2019 0.8500 0.8700 0.8400 0.8600 104,128 +0.00(+0.00%)
Jan 29, 2019 0.8300 0.8900 0.8200 0.8600 467,117 +0.06(+7.50%)
Jan 28, 2019 0.7500 0.8300 0.7500 0.8000 429,019 +0.05(+6.67%)
Jan 25, 2019 0.7500 0.7600 0.7300 0.7500 152,750 +0.01(+1.35%)
Jan 24, 2019 0.7700 0.8000 0.7400 0.7400 317,345 -0.03(-3.90%)
Jan 23, 2019 0.7300 0.8200 0.7100 0.7700 893,552 +0.05(+6.94%)
Jan 22, 2019 0.8600 0.8800 0.6900 0.7200 1,623,978 -0.12(-14.29%)
Jan 21, 2019 1.080 1.080 0.8400 0.8400 1,848,968 -0.36(-30.00%)
Jan 18, 2019 1.180 1.240 1.110 1.200 241,818 +0.01(+0.84%)
Jan 17, 2019 1.140 1.200 1.110 1.190 109,500 +0.06(+5.31%)
Jan 16, 2019 1.130 1.150 1.100 1.130 281,007 +0.00(+0.00%)
Jan 15, 2019 1.140 1.160 1.120 1.130 126,780 -0.01(-0.88%)
Jan 14, 2019 1.140 1.150 1.110 1.140 120,753 -0.01(-0.87%)
Jan 11, 2019 1.170 1.170 1.120 1.150 53,026 +0.00(+0.00%)
Jan 10, 2019 1.200 1.200 1.100 1.150 313,783 -0.10(-8.00%)
Jan 09, 2019 1.180 1.300 1.160 1.250 254,835 +0.12(+10.62%)
Jan 08, 2019 1.240 1.270 1.080 1.130 312,092 -0.09(-7.38%)
Jan 07, 2019 1.280 1.280 1.210 1.220 88,527 -0.03(-2.40%)
Jan 04, 2019 1.340 1.360 1.250 1.250 170,048 -0.10(-7.41%)
Jan 03, 2019 1.330 1.350 1.270 1.350 131,095 +0.07(+5.47%)
Jan 02, 2019 1.380 1.410 1.250 1.280 267,419 -0.07(-5.19%)
Dec 31, 2018 1.350 1.350 1.350 0 -0.03(-2.17%)
Dec 28, 2018 1.240 1.400 1.240 1.380 376,334 +0.11(+8.66%)
Dec 27, 2018 1.070 1.280 1.030 1.270 372,596 +0.17(+15.45%)
Dec 24, 2018 1.100 1.100 1.100 0 +0.04(+3.77%)
Dec 21, 2018 1.020 1.100 1.010 1.060 426,875 +0.07(+7.07%)
Dec 20, 2018 1.020 1.030 0.9800 0.9900 223,900 -0.03(-2.94%)
Dec 19, 2018 0.9800 1.070 0.9800 1.020 350,795 +0.02(+2.00%)
Dec 18, 2018 1.060 1.060 0.9900 1.000 289,000 -0.06(-5.66%)
Dec 17, 2018 1.090 1.100 1.020 1.060 131,480 -0.07(-6.19%)
Dec 14, 2018 1.090 1.150 1.080 1.130 101,984 +0.05(+4.63%)
Dec 13, 2018 1.100 1.100 1.030 1.080 81,220 +0.02(+1.89%)
Dec 12, 2018 1.140 1.190 1.060 1.060 225,350 -0.09(-7.83%)
Dec 11, 2018 1.080 1.190 1.070 1.150 178,865 +0.07(+6.48%)
Dec 10, 2018 1.050 1.100 0.9800 1.080 206,614 +0.05(+4.85%)
Dec 07, 2018 1.010 1.030 0.9800 1.030 141,466 +0.03(+3.00%)
Dec 06, 2018 1.020 1.040 1.000 1.000 221,095 +0.00(+0.00%)
Dec 05, 2018 1.020 1.040 1.000 1.000 141,607 -0.04(-3.85%)
Dec 04, 2018 1.000 1.040 0.9800 1.040 229,401 +0.04(+4.00%)
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.