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

Whitehorse Finance (NQ: WHF )

12.84 -0.10 (-0.77%)
Streaming Delayed Price Updated: 12:27 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 30, 2015 4.514 4.688 4.483 4.483 615,104 -0.01(-0.24%)
Jun 29, 2015 4.575 4.617 4.490 4.493 152,021 -0.08(-1.78%)
Jun 26, 2015 4.596 4.603 4.488 4.575 141,546 +0.04(+0.78%)
Jun 25, 2015 4.617 4.663 4.514 4.539 259,756 -0.01(-0.23%)
Jun 24, 2015 4.486 4.575 4.486 4.550 41,163 +0.06(+1.42%)
Jun 23, 2015 4.532 4.596 4.486 4.486 55,773 -0.03(-0.63%)
Jun 22, 2015 4.514 4.596 4.511 4.514 50,977 -0.05(-1.16%)
Jun 19, 2015 4.575 4.603 4.522 4.568 66,220 -0.04(-0.77%)
Jun 18, 2015 4.617 4.617 4.539 4.603 66,248 -0.01(-0.15%)
Jun 17, 2015 4.571 4.631 4.508 4.610 139,371 +0.06(+1.36%)
Jun 16, 2015 4.424 4.589 4.424 4.548 119,404 +0.08(+1.77%)
Jun 15, 2015 4.428 4.472 4.396 4.469 117,749 +0.06(+1.25%)
Jun 12, 2015 4.431 4.438 4.362 4.414 79,006 -0.01(-0.23%)
Jun 11, 2015 4.414 4.448 4.369 4.424 89,858 +0.03(+0.63%)
Jun 10, 2015 4.483 4.490 4.321 4.396 195,488 -0.08(-1.85%)
Jun 09, 2015 4.558 4.558 4.459 4.479 75,576 -0.08(-1.78%)
Jun 08, 2015 4.572 4.572 4.479 4.560 109,449 -0.00(-0.04%)
Jun 05, 2015 4.517 4.572 4.490 4.562 55,657 +0.05(+1.07%)
Jun 04, 2015 4.517 4.520 4.479 4.514 65,650 -0.03(-0.68%)
Jun 03, 2015 4.555 4.576 4.490 4.545 68,059 -0.00(-0.08%)
Jun 02, 2015 4.534 4.552 4.483 4.548 57,402 +0.02(+0.53%)
Jun 01, 2015 4.558 4.569 4.503 4.524 53,451 +0.00(+0.00%)
May 29, 2015 4.569 4.593 4.507 4.524 85,615 -0.04(-0.91%)
May 28, 2015 4.576 4.607 4.517 4.565 58,676 -0.04(-0.82%)
May 27, 2015 4.583 4.627 4.558 4.603 129,019 +0.04(+0.83%)
May 26, 2015 4.552 4.569 4.531 4.565 79,160 +0.03(+0.67%)
May 22, 2015 4.534 4.535 4.535 4.535 66,463 -0.01(-0.21%)
May 21, 2015 4.565 4.617 4.514 4.545 138,916 -0.02(-0.45%)
May 20, 2015 4.624 4.665 4.451 4.565 76,032 -0.03(-0.75%)
May 19, 2015 4.645 4.682 4.565 4.600 147,893 -0.04(-0.82%)
May 18, 2015 4.607 4.669 4.607 4.638 81,331 +0.01(+0.30%)
May 15, 2015 4.614 4.696 4.610 4.624 67,237 +0.00(+0.00%)
May 14, 2015 4.593 4.700 4.572 4.624 37,619 +0.02(+0.52%)
May 13, 2015 4.624 4.696 4.589 4.600 42,025 -0.03(-0.67%)
May 12, 2015 4.669 4.724 4.576 4.631 57,071 -0.03(-0.67%)
May 11, 2015 4.596 4.751 4.588 4.662 218,675 +0.07(+1.58%)
May 08, 2015 4.521 4.634 4.507 4.589 145,083 +0.08(+1.84%)
May 07, 2015 4.446 4.514 4.441 4.507 41,773 +0.06(+1.40%)
May 06, 2015 4.417 4.445 4.407 4.445 44,300 +0.03(+0.70%)
May 05, 2015 4.407 4.428 4.383 4.414 27,394 +0.01(+0.16%)
May 04, 2015 4.390 4.441 4.359 4.407 37,904 +0.01(+0.31%)
May 01, 2015 4.369 4.424 4.369 4.393 65,534 +0.00(+0.00%)
Apr 30, 2015 4.369 4.410 4.362 4.393 110,572 +0.00(+0.08%)
Apr 29, 2015 4.359 4.403 4.359 4.390 133,222 +0.00(+0.08%)
Apr 28, 2015 4.365 4.386 4.362 4.386 20,263 +0.02(+0.55%)
Apr 27, 2015 4.390 4.410 4.362 4.362 75,509 -0.01(-0.31%)
Apr 24, 2015 4.352 4.396 4.352 4.376 45,247 +0.02(+0.36%)
Apr 23, 2015 4.376 4.379 4.355 4.360 59,491 -0.02(-0.35%)
Apr 22, 2015 4.376 4.386 4.359 4.376 40,710 -0.00(-0.08%)
Apr 21, 2015 4.376 4.390 4.348 4.379 47,867 +0.01(+0.24%)
Apr 20, 2015 4.372 4.407 4.341 4.369 46,646 +0.02(+0.40%)
Apr 17, 2015 4.393 4.407 4.341 4.352 37,854 -0.03(-0.79%)
Apr 16, 2015 4.379 4.441 4.345 4.386 60,286 +0.01(+0.24%)
Apr 15, 2015 4.393 4.403 4.341 4.376 72,064 -0.02(-0.47%)
Apr 14, 2015 4.365 4.428 4.341 4.396 51,133 +0.03(+0.71%)
Apr 13, 2015 4.383 4.400 4.348 4.365 43,209 -0.03(-0.63%)
Apr 10, 2015 4.341 4.396 4.341 4.393 105,876 +0.04(+0.87%)
Apr 09, 2015 4.355 4.376 4.341 4.355 31,829 +0.01(+0.32%)
Apr 08, 2015 4.348 4.369 4.341 4.341 35,776 -0.03(-0.71%)
Apr 07, 2015 4.376 4.383 4.314 4.372 84,527 +0.01(+0.16%)
Apr 06, 2015 4.341 4.396 4.324 4.365 103,354 +0.02(+0.56%)
Apr 02, 2015 4.331 4.341 4.341 4.341 51,371 +0.02(+0.40%)
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.