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 (%)
Jul 31, 2020 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Jul 30, 2020 0.8400 0.8400 0.8100 0.8300 33,214 +0.00(+0.00%)
Jul 29, 2020 0.8600 0.8600 0.8200 0.8300 150,250 -0.03(-3.49%)
Jul 28, 2020 0.8500 0.8600 0.8200 0.8600 55,100 +0.01(+1.18%)
Jul 27, 2020 0.9000 0.9000 0.8500 0.8500 131,655 -0.02(-2.30%)
Jul 24, 2020 0.8200 0.8700 0.8200 0.8700 63,500 +0.05(+6.10%)
Jul 23, 2020 0.8500 0.8700 0.8200 0.8200 123,881 -0.03(-3.53%)
Jul 22, 2020 0.8700 0.8700 0.8500 0.8500 53,600 +0.00(+0.00%)
Jul 21, 2020 0.8400 0.9300 0.8400 0.8500 346,720 +0.02(+2.41%)
Jul 20, 2020 0.8500 0.8500 0.8000 0.8300 59,029 -0.01(-1.19%)
Jul 17, 2020 0.8400 0.8500 0.8300 0.8400 14,700 +0.04(+5.00%)
Jul 16, 2020 0.8400 0.8400 0.8000 0.8000 77,950 -0.05(-5.88%)
Jul 15, 2020 0.8800 0.8800 0.7600 0.8500 157,733 -0.02(-2.30%)
Jul 14, 2020 0.9200 0.9200 0.8700 0.8700 112,360 -0.03(-3.33%)
Jul 13, 2020 0.9900 1.100 0.8800 0.9000 59,661 -0.02(-2.17%)
Jul 10, 2020 0.9300 0.9300 0.9000 0.9200 63,800 +0.00(+0.00%)
Jul 09, 2020 1.060 1.070 0.9200 0.9200 494,402 -0.13(-12.38%)
Jul 08, 2020 1.020 1.080 1.010 1.050 133,919 +0.06(+6.06%)
Jul 07, 2020 1.000 1.020 0.9900 0.9900 78,741 +0.00(+0.00%)
Jul 06, 2020 1.000 1.030 0.9800 0.9900 226,701 -0.01(-1.00%)
Jul 03, 2020 1.000 1.010 0.9800 1.000 412,668 +0.04(+4.17%)
Jul 02, 2020 0.9400 0.9800 0.9300 0.9600 126,775 +0.03(+3.23%)
Jun 30, 2020 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Jun 29, 2020 0.9200 0.9300 0.8900 0.8900 116,205 -0.05(-5.32%)
Jun 26, 2020 1.010 1.050 0.9300 0.9400 246,231 -0.05(-5.05%)
Jun 25, 2020 0.9400 1.020 0.8800 0.9900 369,275 +0.10(+11.24%)
Jun 24, 2020 0.7700 0.9000 0.7700 0.8900 234,925 +0.12(+15.58%)
Jun 23, 2020 0.7900 0.7900 0.7600 0.7700 45,236 -0.03(-3.75%)
Jun 22, 2020 0.7700 0.8000 0.7600 0.8000 68,270 +0.06(+8.11%)
Jun 19, 2020 0.7800 0.7800 0.7400 0.7400 20,100 -0.01(-1.33%)
Jun 18, 2020 0.7600 0.7600 0.7500 0.7500 35,500 +0.00(+0.00%)
Jun 17, 2020 0.7500 0.7500 0.7500 0.7500 23,499 -0.02(-2.60%)
Jun 16, 2020 0.7700 0.7700 0.7700 0.7700 1,169 +0.02(+2.67%)
Jun 15, 2020 0.7400 0.7500 0.7400 0.7500 18,617 -0.01(-1.32%)
Jun 12, 2020 0.7400 0.7600 0.7400 0.7600 11,500 -0.02(-2.56%)
Jun 11, 2020 0.8000 0.8000 0.7800 0.7800 25,900 -0.02(-2.50%)
Jun 10, 2020 0.7400 0.8200 0.7400 0.8000 35,200 +0.05(+6.67%)
Jun 09, 2020 0.7100 0.7500 0.7100 0.7500 26,482 +0.04(+5.63%)
Jun 08, 2020 0.7000 0.7100 0.6800 0.7100 35,070 +0.01(+1.43%)
Jun 05, 2020 0.7000 0.7000 0.6900 0.7000 27,801 +0.01(+1.45%)
Jun 04, 2020 0.7200 0.7200 0.6900 0.6900 26,413 +0.00(+0.00%)
Jun 03, 2020 0.7000 0.7000 0.6800 0.6900 32,389 -0.01(-1.43%)
Jun 02, 2020 0.7500 0.7500 0.6900 0.7000 163,043 -0.05(-6.67%)
Jun 01, 2020 0.7500 0.7500 0.7400 0.7500 136,927 -0.02(-2.60%)
May 29, 2020 0.7600 0.7900 0.7300 0.7700 78,260 +0.01(+1.32%)
May 28, 2020 0.8000 0.8000 0.7400 0.7600 92,600 -0.03(-3.80%)
May 27, 2020 0.7900 0.7900 0.7800 0.7900 12,022 -0.02(-2.47%)
May 26, 2020 0.8100 0.8800 0.8000 0.8100 64,845 +0.00(+0.00%)
May 25, 2020 0.8000 0.8200 0.8000 0.8100 57,745 +0.03(+3.85%)
May 22, 2020 0.7800 0.7800 0.7800 0.7800 2,903 +0.00(+0.00%)
May 21, 2020 0.7900 0.7900 0.7800 0.7800 12,000 -0.02(-2.50%)
May 20, 2020 0.7900 0.8300 0.7800 0.8000 80,259 +0.02(+2.56%)
May 19, 2020 0.7700 0.7800 0.7700 0.7800 28,150 +0.01(+1.30%)
May 15, 2020 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
May 14, 2020 0.7400 0.7400 0.7400 0.7400 8,500 +0.00(+0.00%)
May 13, 2020 0.7400 0.7400 0.7400 0.7400 18,500 -0.01(-1.33%)
May 12, 2020 0.7300 0.7600 0.7300 0.7500 122,796 +0.02(+2.74%)
May 11, 2020 0.7100 0.7300 0.7000 0.7300 147,721 +0.01(+1.39%)
May 08, 2020 0.6900 0.7200 0.6900 0.7200 137,564 +0.02(+2.86%)
May 07, 2020 0.7100 0.7200 0.7000 0.7000 45,001 +0.00(+0.00%)
May 06, 2020 0.7200 0.7200 0.7000 0.7000 59,000 -0.03(-4.11%)
May 05, 2020 0.7400 0.7400 0.7200 0.7300 10,604 -0.03(-3.95%)
May 04, 2020 0.7600 0.7600 0.7400 0.7600 60,235 +0.01(+1.33%)
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.