Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitehorse Finance (NQ: WHF )

12.81 -0.13 (-1.00%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 6, 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 (%)
Jun 28, 2013 4.350 4.571 4.247 4.528 670,211 +0.20(+4.58%)
Jun 26, 2013 4.344 4.359 4.242 4.330 0 -0.01(-0.20%)
Jun 25, 2013 4.295 4.341 4.155 4.339 0 +0.10(+2.44%)
Jun 24, 2013 4.097 4.301 4.054 4.235 0 +0.11(+2.65%)
Jun 21, 2013 4.445 4.527 4.100 4.126 453,751 -0.30(-6.76%)
Jun 20, 2013 4.451 4.569 4.379 4.425 0 -0.05(-1.16%)
Jun 19, 2013 4.520 4.566 4.428 4.477 0 -0.12(-2.63%)
Jun 18, 2013 4.525 4.600 4.483 4.597 0 +0.02(+0.38%)
Jun 17, 2013 4.491 4.600 4.475 4.580 0 +0.12(+2.58%)
Jun 14, 2013 4.528 4.528 4.456 4.465 0 -0.06(-1.33%)
Jun 13, 2013 4.465 4.525 4.431 4.525 36,899 +0.05(+1.09%)
Jun 12, 2013 4.577 4.577 4.431 4.477 59,666 -0.00(-0.06%)
Jun 11, 2013 4.488 4.612 4.419 4.479 146,845 -0.01(-0.32%)
Jun 10, 2013 4.551 4.551 4.468 4.494 0 -0.03(-0.76%)
Jun 07, 2013 4.511 4.528 4.456 4.528 0 +0.05(+1.09%)
Jun 06, 2013 4.477 4.528 4.413 4.479 108,638 +0.02(+0.39%)
Jun 05, 2013 4.511 4.528 4.456 4.462 0 -0.07(-1.46%)
Jun 04, 2013 4.428 4.528 4.428 4.528 0 +0.08(+1.74%)
Jun 03, 2013 4.472 4.494 4.422 4.451 132,804 +0.03(+0.58%)
May 31, 2013 4.508 4.554 4.425 4.425 152,170 -0.04(-0.90%)
May 30, 2013 4.505 4.537 4.436 4.465 77,231 -0.04(-0.96%)
May 29, 2013 4.485 4.557 4.471 4.508 79,658 -0.01(-0.13%)
May 28, 2013 4.600 4.607 4.485 4.514 114,978 -0.07(-1.51%)
May 24, 2013 4.520 4.600 4.477 4.583 0 +0.07(+1.53%)
May 23, 2013 4.456 4.577 4.456 4.514 0 +0.03(+0.58%)
May 22, 2013 4.589 4.589 4.473 4.488 0 -0.09(-2.07%)
May 21, 2013 4.548 4.586 4.543 4.583 0 +0.04(+0.95%)
May 20, 2013 4.540 4.540 4.502 4.540 0 +0.01(+0.19%)
May 17, 2013 4.554 4.565 4.500 4.531 0 -0.01(-0.32%)
May 16, 2013 4.543 4.560 4.488 4.546 113,138 +0.01(+0.13%)
May 15, 2013 4.475 4.543 4.475 4.540 0 +0.07(+1.54%)
May 13, 2013 4.471 4.485 4.433 4.471 0 +0.00(+0.00%)
May 10, 2013 4.511 4.511 4.428 4.471 0 -0.03(-0.58%)
May 09, 2013 4.514 4.514 4.474 4.497 0 -0.04(-0.89%)
May 08, 2013 4.551 4.551 4.471 4.537 0 -0.02(-0.44%)
May 07, 2013 4.525 4.560 4.520 4.557 0 +0.03(+0.70%)
May 06, 2013 4.502 4.548 4.456 4.525 0 +0.03(+0.58%)
May 03, 2013 4.514 4.528 4.445 4.500 0 -0.03(-0.63%)
May 02, 2013 4.448 4.543 4.448 4.528 0 +0.12(+2.61%)
May 01, 2013 4.551 4.569 4.413 4.413 0 -0.14(-3.15%)
Apr 30, 2013 4.502 4.557 4.456 4.557 0 +0.03(+0.70%)
Apr 29, 2013 4.477 4.528 4.474 4.525 188,460 +0.02(+0.45%)
Apr 26, 2013 4.502 4.517 4.474 4.505 87,724 +0.00(+0.00%)
Apr 25, 2013 4.500 4.514 4.456 4.505 99,995 +0.01(+0.13%)
Apr 24, 2013 4.497 4.523 4.422 4.500 0 +0.00(+0.06%)
Apr 23, 2013 4.514 4.517 4.451 4.497 176,892 -0.02(-0.38%)
Apr 22, 2013 4.433 4.525 4.379 4.514 110,342 +0.09(+2.01%)
Apr 19, 2013 4.367 4.425 4.359 4.425 63,882 +0.05(+1.05%)
Apr 18, 2013 4.382 4.408 4.322 4.379 105,167 +0.05(+1.13%)
Apr 17, 2013 4.396 4.396 4.318 4.330 62,890 -0.07(-1.50%)
Apr 16, 2013 4.341 4.433 4.327 4.396 296,649 +0.11(+2.48%)
Apr 15, 2013 4.433 4.433 4.284 4.290 282,108 -0.15(-3.43%)
Apr 12, 2013 4.451 4.456 4.385 4.442 113,069 -0.01(-0.32%)
Apr 11, 2013 4.442 4.511 4.393 4.456 152,490 +0.03(+0.58%)
Apr 10, 2013 4.367 4.436 4.367 4.431 247,274 +0.08(+1.92%)
Apr 09, 2013 4.393 4.496 4.327 4.347 599,929 +0.01(+0.33%)
Apr 08, 2013 4.341 4.364 4.276 4.333 174,318 +0.01(+0.27%)
Apr 05, 2013 4.333 4.402 4.284 4.321 142,365 -0.06(-1.31%)
Apr 04, 2013 4.327 4.428 4.298 4.379 171,153 +0.06(+1.40%)
Apr 03, 2013 4.428 4.428 4.272 4.318 359,161 -0.07(-1.51%)
Apr 02, 2013 4.422 4.422 4.324 4.385 221,624 +0.00(+0.07%)
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.