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

Westhaven Gold Corp (TSV: WHN )

0.2300 +0.0050 (+2.22%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 3, 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, 2019 0.6900 0.6900 0.6400 0.6400 78,897 -0.05(-7.25%)
Apr 29, 2019 0.6800 0.7300 0.6600 0.6900 57,797 +0.03(+4.55%)
Apr 26, 2019 0.6500 0.6800 0.6500 0.6600 66,300 -0.02(-2.94%)
Apr 25, 2019 0.6700 0.6800 0.6600 0.6800 38,500 +0.01(+1.49%)
Apr 24, 2019 0.6900 0.6900 0.6600 0.6700 30,329 -0.01(-1.47%)
Apr 23, 2019 0.7000 0.7000 0.6500 0.6800 79,056 -0.02(-2.86%)
Apr 22, 2019 0.7600 0.7600 0.6000 0.7000 1,127,046 -0.11(-13.58%)
Apr 18, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 17, 2019 0.8400 0.8400 0.8100 0.8100 73,079 -0.03(-3.57%)
Apr 16, 2019 0.8500 0.8900 0.8300 0.8400 164,500 -0.05(-5.62%)
Apr 15, 2019 0.8800 0.9000 0.8600 0.8900 53,300 +0.04(+4.71%)
Apr 12, 2019 0.9000 0.9000 0.8500 0.8500 61,000 +0.00(+0.00%)
Apr 11, 2019 0.8700 0.8700 0.8400 0.8500 42,300 -0.02(-2.30%)
Apr 10, 2019 0.9300 0.9300 0.8700 0.8700 87,800 -0.05(-5.43%)
Apr 09, 2019 0.9500 0.9500 0.8700 0.9200 251,562 -0.01(-1.08%)
Apr 08, 2019 0.9400 0.9600 0.9300 0.9300 65,494 -0.01(-1.06%)
Apr 05, 2019 0.9500 0.9500 0.9400 0.9400 26,700 +0.01(+1.08%)
Apr 04, 2019 0.9500 0.9500 0.9300 0.9300 33,054 -0.01(-1.06%)
Apr 03, 2019 0.9100 0.9500 0.8700 0.9400 100,910 +0.05(+5.62%)
Apr 02, 2019 0.9400 0.9700 0.8600 0.8900 219,500 -0.04(-4.30%)
Apr 01, 2019 1.080 1.080 0.9300 0.9300 236,393 -0.15(-13.89%)
Mar 29, 2019 1.070 1.090 1.060 1.080 69,990 -0.01(-0.92%)
Mar 28, 2019 1.110 1.130 1.080 1.090 129,677 -0.03(-2.68%)
Mar 27, 2019 1.110 1.120 1.100 1.120 91,525 +0.00(+0.00%)
Mar 26, 2019 1.130 1.130 1.090 1.120 37,320 -0.02(-1.75%)
Mar 25, 2019 1.110 1.160 1.110 1.140 84,020 +0.03(+2.70%)
Mar 22, 2019 1.100 1.120 1.070 1.110 46,216 +0.04(+3.74%)
Mar 21, 2019 1.140 1.150 1.070 1.070 97,615 -0.06(-5.31%)
Mar 20, 2019 1.050 1.140 1.050 1.130 154,942 +0.08(+7.62%)
Mar 19, 2019 1.160 1.160 1.040 1.050 340,480 -0.07(-6.25%)
Mar 18, 2019 1.150 1.230 1.100 1.120 978,855 +0.19(+20.43%)
Mar 15, 2019 0.9100 0.9400 0.9100 0.9300 153,483 +0.07(+8.14%)
Mar 14, 2019 0.8600 0.8700 0.8500 0.8600 65,804 +0.00(+0.00%)
Mar 13, 2019 0.8500 0.8800 0.8400 0.8600 125,200 +0.02(+2.38%)
Mar 12, 2019 0.8800 0.8900 0.8400 0.8400 64,800 -0.06(-6.67%)
Mar 11, 2019 0.8600 0.9000 0.8500 0.9000 57,250 +0.05(+5.88%)
Mar 08, 2019 0.8700 0.8700 0.8500 0.8500 31,204 -0.02(-2.30%)
Mar 07, 2019 0.8600 0.9000 0.8400 0.8700 159,880 +0.00(+0.00%)
Mar 06, 2019 0.8600 0.8700 0.8300 0.8700 95,900 +0.01(+1.16%)
Mar 05, 2019 0.8500 0.8700 0.8500 0.8600 23,125 +0.01(+1.18%)
Mar 04, 2019 0.8500 0.8700 0.8500 0.8500 69,350 +0.03(+3.66%)
Mar 01, 2019 0.8300 0.8800 0.8100 0.8200 221,942 +0.00(+0.00%)
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%)
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.