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

Whitehorse Finance (NQ: WHF )

12.85 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2014 4.537 4.629 4.455 4.528 237,083 -0.03(-0.69%)
Jun 27, 2014 4.537 4.562 4.461 4.559 3,194,681 +0.04(+0.91%)
Jun 26, 2014 4.448 4.683 4.433 4.518 281,998 +0.10(+2.37%)
Jun 25, 2014 4.461 4.490 4.381 4.414 129,884 -0.03(-0.71%)
Jun 24, 2014 4.477 4.531 4.369 4.445 155,720 -0.00(-0.07%)
Jun 23, 2014 4.537 4.537 4.426 4.448 156,639 -0.07(-1.47%)
Jun 20, 2014 4.528 4.556 4.448 4.515 169,850 -0.01(-0.28%)
Jun 19, 2014 4.585 4.585 4.486 4.528 159,235 +0.00(+0.00%)
Jun 18, 2014 4.591 4.591 4.376 4.528 219,949 -0.00(-0.03%)
Jun 17, 2014 4.480 4.557 4.399 4.529 438,007 +0.05(+1.03%)
Jun 16, 2014 4.443 4.501 4.427 4.483 260,846 +0.05(+1.11%)
Jun 13, 2014 4.443 4.443 4.325 4.433 132,198 -0.00(-0.07%)
Jun 12, 2014 4.353 4.437 4.301 4.437 137,963 +0.11(+2.43%)
Jun 11, 2014 4.341 4.353 4.264 4.332 120,711 +0.00(+0.07%)
Jun 10, 2014 4.322 4.387 4.301 4.328 166,404 +0.08(+1.82%)
Jun 06, 2014 4.282 4.282 4.208 4.251 290,336 +0.00(+0.07%)
Jun 05, 2014 4.217 4.251 4.171 4.248 91,975 +0.06(+1.48%)
Jun 04, 2014 4.196 4.214 4.177 4.186 151,457 +0.01(+0.22%)
Jun 03, 2014 4.217 4.242 4.171 4.177 116,180 -0.03(-0.81%)
Jun 02, 2014 4.301 4.301 4.208 4.211 85,919 -0.07(-1.59%)
May 30, 2014 4.285 4.319 4.214 4.279 154,312 +0.02(+0.44%)
May 29, 2014 4.344 4.393 4.233 4.260 151,046 -0.02(-0.58%)
May 28, 2014 4.338 4.338 4.233 4.285 115,467 -0.04(-0.86%)
May 27, 2014 4.294 4.325 4.257 4.322 99,701 +0.04(+0.87%)
May 23, 2014 4.251 4.285 4.285 4.285 102,605 +0.01(+0.29%)
May 22, 2014 4.281 4.282 4.229 4.273 32,561 +0.03(+0.73%)
May 21, 2014 4.245 4.283 4.233 4.242 107,641 +0.00(+0.07%)
May 20, 2014 4.152 4.291 4.152 4.239 301,772 +0.06(+1.40%)
May 19, 2014 4.137 4.183 4.091 4.180 273,482 +0.10(+2.35%)
May 16, 2014 4.041 4.120 4.041 4.084 80,669 +0.03(+0.84%)
May 15, 2014 4.094 4.114 4.044 4.050 231,638 -0.05(-1.28%)
May 14, 2014 4.137 4.223 4.097 4.103 135,765 -0.05(-1.26%)
May 13, 2014 4.146 4.243 4.125 4.155 130,625 -0.00(-0.07%)
May 12, 2014 4.106 4.180 4.106 4.158 186,737 +0.03(+0.82%)
May 09, 2014 4.106 4.125 4.097 4.125 211,929 +0.01(+0.30%)
May 08, 2014 4.109 4.152 4.109 4.112 136,024 -0.02(-0.37%)
May 07, 2014 4.171 4.226 4.118 4.128 406,484 -0.02(-0.45%)
May 06, 2014 4.146 4.199 4.146 4.146 188,052 -0.05(-1.11%)
May 05, 2014 4.192 4.233 4.146 4.192 207,119 -0.02(-0.37%)
May 02, 2014 4.180 4.279 4.134 4.208 179,889 +0.03(+0.74%)
May 01, 2014 4.192 4.239 4.149 4.177 107,372 -0.04(-0.88%)
Apr 30, 2014 4.174 4.217 4.155 4.214 141,384 +0.05(+1.19%)
Apr 29, 2014 4.140 4.186 4.134 4.165 116,047 +0.02(+0.60%)
Apr 28, 2014 4.168 4.230 4.121 4.140 161,840 -0.04(-0.96%)
Apr 25, 2014 4.186 4.217 4.177 4.180 109,382 -0.02(-0.59%)
Apr 24, 2014 4.199 4.217 4.165 4.205 80,973 +0.03(+0.74%)
Apr 23, 2014 4.137 4.226 4.137 4.174 146,857 -0.01(-0.15%)
Apr 22, 2014 4.174 4.186 4.128 4.180 189,453 -0.01(-0.22%)
Apr 21, 2014 4.171 4.214 4.109 4.189 227,614 +0.02(+0.52%)
Apr 17, 2014 4.158 4.168 4.168 4.168 171,224 +0.01(+0.22%)
Apr 16, 2014 4.217 4.239 4.140 4.158 151,658 +0.02(+0.60%)
Apr 15, 2014 4.143 4.143 3.741 4.134 1,085,380 -0.08(-1.91%)
Apr 14, 2014 4.273 4.279 4.189 4.214 158,060 -0.02(-0.58%)
Apr 11, 2014 4.226 4.276 4.205 4.239 167,090 -0.03(-0.65%)
Apr 10, 2014 4.298 4.325 4.239 4.267 121,442 -0.05(-1.22%)
Apr 09, 2014 4.304 4.347 4.294 4.319 152,256 +0.02(+0.58%)
Apr 08, 2014 4.260 4.332 4.248 4.294 172,408 +0.03(+0.80%)
Apr 07, 2014 4.301 4.325 4.248 4.260 191,696 -0.06(-1.36%)
Apr 04, 2014 4.372 4.372 4.288 4.319 151,564 -0.04(-0.85%)
Apr 03, 2014 4.353 4.381 4.332 4.356 174,684 +0.01(+0.14%)
Apr 02, 2014 4.359 4.359 4.332 4.350 129,029 +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.