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 (%)
Jul 31, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 30, 2018 0.1600 0.1750 0.1600 0.1650 66,808 +0.02(+10.00%)
Jul 27, 2018 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Jul 26, 2018 0.1500 0.1600 0.1500 0.1600 8,500 +0.02(+14.29%)
Jul 24, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 23, 2018 0.1650 0.1650 0.1400 0.1450 77,075 -0.02(-12.12%)
Jul 18, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 17, 2018 0.1350 0.1500 0.1350 0.1500 159,750 +0.00(+0.00%)
Jul 16, 2018 0.1500 0.1500 0.1350 0.1500 34,500 +0.00(+0.00%)
Jul 13, 2018 0.1500 0.1500 0.1500 0.1500 25,500 +0.00(+0.00%)
Jul 12, 2018 0.1500 0.1500 0.1500 0.1500 26,500 +0.00(+0.00%)
Jul 11, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 10, 2018 0.1500 0.1600 0.1500 0.1500 139,000 +0.01(+7.14%)
Jul 09, 2018 0.1450 0.1450 0.1400 0.1400 125,000 -0.02(-12.50%)
Jul 06, 2018 0.1400 0.1600 0.1400 0.1600 11,500 +0.02(+14.29%)
Jul 05, 2018 0.1450 0.1450 0.1400 0.1400 20,000 -0.00(-3.45%)
Jul 04, 2018 0.1350 0.1450 0.1350 0.1450 174,268 +0.01(+11.54%)
Jul 03, 2018 0.1400 0.1400 0.1300 0.1300 143,408 -0.01(-3.70%)
Jun 28, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jun 26, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 25, 2018 0.1400 0.1400 0.1350 0.1400 221,000 -0.01(-6.67%)
Jun 22, 2018 0.1500 0.1500 0.1500 0.1500 5,100 +0.00(+0.00%)
Jun 21, 2018 0.1500 0.1500 0.1450 0.1500 53,000 +0.00(+0.00%)
Jun 19, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 18, 2018 0.1350 0.1550 0.1350 0.1550 12,500 +0.01(+3.33%)
Jun 15, 2018 0.1400 0.1500 0.1400 0.1500 106,500 +0.00(+0.00%)
Jun 14, 2018 0.1400 0.1500 0.1400 0.1500 59,300 +0.01(+11.11%)
Jun 13, 2018 0.1400 0.1400 0.1350 0.1350 318,500 -0.01(-3.57%)
Jun 12, 2018 0.1400 0.1600 0.1400 0.1400 111,500 +0.01(+3.70%)
Jun 11, 2018 0.1700 0.1700 0.1300 0.1350 678,700 -0.04(-25.00%)
Jun 08, 2018 0.1800 0.1800 0.1800 0.1800 40,500 +0.00(+0.00%)
Jun 07, 2018 0.1900 0.1900 0.1800 0.1800 23,000 +0.01(+2.86%)
Jun 06, 2018 0.1950 0.1950 0.1700 0.1750 399,750 -0.02(-10.26%)
Jun 05, 2018 0.2000 0.2000 0.1950 0.1950 48,500 -0.01(-4.88%)
Jun 04, 2018 0.1950 0.2050 0.1900 0.2050 83,500 +0.00(+2.50%)
Jun 01, 2018 0.2000 0.2050 0.2000 0.2000 96,800 +0.00(+0.00%)
May 31, 2018 0.2250 0.2250 0.2000 0.2000 147,550 -0.00(-2.44%)
May 30, 2018 0.2050 0.2050 0.1950 0.2050 54,800 +0.00(+0.00%)
May 29, 2018 0.2050 0.2050 0.1900 0.2050 43,575 +0.00(+0.00%)
May 28, 2018 0.2000 0.2050 0.1900 0.2050 94,000 +0.01(+7.89%)
May 25, 2018 0.2100 0.2100 0.1900 0.1900 212,567 -0.02(-9.52%)
May 24, 2018 0.2000 0.2350 0.2000 0.2100 264,100 +0.02(+10.53%)
May 23, 2018 0.1900 0.2100 0.1900 0.1900 243,500 +0.01(+5.56%)
May 22, 2018 0.2000 0.2000 0.1800 0.1800 118,800 -0.02(-10.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
May 17, 2018 0.1800 0.2000 0.1750 0.1750 151,000 +0.00(+0.00%)
May 16, 2018 0.1650 0.1750 0.1600 0.1750 191,900 +0.01(+6.06%)
May 15, 2018 0.1750 0.1800 0.1600 0.1650 329,000 -0.02(-10.81%)
May 14, 2018 0.1900 0.2000 0.1800 0.1850 231,750 -0.01(-2.63%)
May 11, 2018 0.1750 0.1900 0.1750 0.1900 256,304 +0.02(+15.15%)
May 10, 2018 0.1800 0.1850 0.1650 0.1650 594,206 -0.01(-5.71%)
May 09, 2018 0.1550 0.1750 0.1500 0.1750 483,087 +0.04(+29.63%)
May 08, 2018 0.1500 0.1500 0.1350 0.1350 211,850 +0.00(+0.00%)
May 07, 2018 0.1700 0.1700 0.1350 0.1350 346,550 -0.04(-20.59%)
May 04, 2018 0.1650 0.1700 0.1600 0.1700 88,000 +0.01(+3.03%)
May 03, 2018 0.1500 0.1650 0.1500 0.1650 159,237 +0.02(+10.00%)
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.