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: 12:06 PM EDT, May 31, 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 29, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 28, 2015 0.0500 0.0500 0.0450 0.0450 120,000 -0.01(-10.00%)
Apr 27, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 24, 2015 0.0600 0.0600 0.0500 0.0500 100,000 -0.02(-28.57%)
Apr 22, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 21, 2015 0.0700 0.0700 0.0700 0.0700 54,000 +0.01(+16.67%)
Apr 14, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 07, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 31, 2015 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Mar 25, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 24, 2015 0.0650 0.0700 0.0650 0.0700 70,000 +0.02(+40.00%)
Mar 18, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 06, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 05, 2015 0.0700 0.0700 0.0650 0.0650 69,000 -0.01(-7.14%)
Mar 03, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2015 0.0650 0.0700 0.0650 0.0700 31,000 +0.00(+0.00%)
Feb 27, 2015 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Feb 26, 2015 0.0650 0.0650 0.0500 0.0600 373,500 -0.03(-33.33%)
Feb 10, 2015 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Jan 22, 2015 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Jan 21, 2015 0.0800 0.0800 0.0800 0.0800 100,000 -0.02(-20.00%)
Jan 12, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jan 06, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 05, 2015 0.0850 0.0850 0.0850 0.0850 29,000 +0.01(+6.25%)
Dec 22, 2014 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Dec 17, 2014 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Dec 12, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 08, 2014 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Dec 03, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 02, 2014 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+21.43%)
Nov 28, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 18, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 07, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 06, 2014 0.0800 0.0800 0.0750 0.0750 28,700 +0.00(+7.14%)
Nov 03, 2014 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 27, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 23, 2014 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Oct 10, 2014 0.1200 0.1200 0.1200 0 +0.03(+41.18%)
Oct 09, 2014 0.0850 0.0800 0.0850 33,500 +0.01(+6.25%)
Oct 08, 2014 0.0950 0.0950 0.0800 0.0800 25,000 -0.05(-38.46%)
Oct 02, 2014 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Oct 01, 2014 0.1000 0.1000 0.1000 0.1000 5,000 -0.02(-20.00%)
Sep 30, 2014 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Sep 29, 2014 0.1300 0.1350 0.1200 0.1200 27,000 -0.01(-7.69%)
Sep 26, 2014 0.1150 0.1300 0.1150 0.1300 32,500 +0.01(+8.33%)
Sep 25, 2014 0.1200 0.1200 0.1000 0.1200 34,000 +0.00(+0.00%)
Sep 24, 2014 0.1400 0.1400 0.1200 0.1200 178,500 -0.02(-14.29%)
Sep 23, 2014 0.1150 0.1400 0.1150 0.1400 319,300 +0.04(+40.00%)
Sep 22, 2014 0.0750 0.1200 0.0750 0.1000 380,500 +0.03(+33.33%)
Sep 18, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 16, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 12, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 08, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 04, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 02, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 08, 2014 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Aug 06, 2014 0.1050 0 +0.00(+5.00%)
Jul 30, 2014 0.1000 0 -0.00(-4.76%)
Jul 25, 2014 0.1050 0 +0.00(+5.00%)
Jul 24, 2014 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Jul 23, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 22, 2014 0.1000 0.1000 0.1000 0.1000 90,000 +0.00(+0.00%)
Jul 21, 2014 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-13.04%)
Jul 17, 2014 0.1150 0.1150 0 +0.01(+15.00%)
Jul 16, 2014 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+11.11%)
Jul 09, 2014 0.0900 0.0900 0 -0.01(-10.00%)
Jul 07, 2014 0.1000 0.1000 0 -0.02(-16.67%)
Jul 04, 2014 0.1200 0.1200 0.1100 0.1200 37,300 +0.00(+0.00%)
Jul 02, 2014 0.1200 0.1200 0 +0.01(+9.09%)
Jun 24, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 23, 2014 0.1100 0.1150 0.1050 0.1150 17,000 +0.01(+9.52%)
Jun 17, 2014 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jun 16, 2014 0.0950 0.0950 0.0900 0.0900 32,000 -0.01(-10.00%)
Jun 13, 2014 0.1000 0.1000 0.1000 0.1000 15,000 -0.01(-9.09%)
Jun 12, 2014 0.1100 0.1100 0.1100 0.1100 8,000 +0.02(+29.41%)
Jun 11, 2014 0.0850 0.0850 0.0850 0.0850 25,000 -0.02(-22.73%)
Jun 06, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 05, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Jun 03, 2014 0.0850 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jun 02, 2014 0.1000 0.1000 0.1000 0.1000 31,000 +0.01(+17.65%)
May 30, 2014 0.0850 0.0850 0.0850 0.0850 36,500 +0.00(+0.00%)
May 22, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 16, 2014 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 13, 2014 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
May 09, 2014 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 07, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 05, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
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.