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 (%)
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%)
Sep 01, 2020 0.8300 0.8400 0.8200 0.8200 26,500 +0.00(+0.00%)
Aug 31, 2020 0.8200 0.8400 0.8100 0.8200 136,625 +0.00(+0.00%)
Aug 28, 2020 0.8000 0.8300 0.7900 0.8200 141,204 +0.04(+5.13%)
Aug 27, 2020 0.8000 0.8000 0.7600 0.7800 32,700 -0.01(-1.27%)
Aug 26, 2020 0.8000 0.8000 0.7700 0.7900 305,803 +0.05(+6.76%)
Aug 25, 2020 0.7300 0.7400 0.7300 0.7400 37,723 +0.03(+4.23%)
Aug 24, 2020 0.7300 0.7500 0.7000 0.7100 157,341 +0.01(+1.43%)
Aug 21, 2020 0.8400 0.8400 0.6600 0.7000 362,800 -0.15(-17.65%)
Aug 20, 2020 0.8300 0.8600 0.8300 0.8500 40,855 +0.01(+1.19%)
Aug 19, 2020 0.8600 0.8600 0.8400 0.8400 17,711 -0.01(-1.18%)
Aug 18, 2020 0.8700 0.8700 0.8500 0.8500 30,677 -0.03(-3.41%)
Aug 17, 2020 0.8400 0.8800 0.8400 0.8800 19,500 +0.02(+2.33%)
Aug 14, 2020 0.8400 0.8700 0.8400 0.8600 20,000 +0.02(+2.38%)
Aug 13, 2020 0.8800 0.8800 0.8200 0.8400 33,000 -0.02(-2.33%)
Aug 12, 2020 0.8300 0.8700 0.8300 0.8600 31,600 +0.04(+4.88%)
Aug 11, 2020 0.8600 0.8700 0.8200 0.8200 136,590 -0.10(-10.87%)
Aug 10, 2020 0.9000 0.9300 0.8900 0.9200 46,297 +0.01(+1.10%)
Aug 07, 2020 0.9100 0.9100 0.8600 0.9100 141,150 +0.02(+2.25%)
Aug 06, 2020 0.9400 0.9400 0.8700 0.8900 221,679 -0.04(-4.30%)
Aug 05, 2020 0.9100 0.9300 0.9100 0.9300 100,670 +0.04(+4.49%)
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.