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

Whitehorse Finance (NQ: WHF )

13.08 +0.14 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 7.746 7.783 7.607 7.757 412,869 -0.01(-0.14%)
May 30, 2019 7.703 7.767 7.650 7.767 68,662 +0.08(+1.04%)
May 29, 2019 7.778 7.778 7.623 7.687 76,222 -0.09(-1.17%)
May 28, 2019 7.677 7.885 7.666 7.778 151,294 +0.11(+1.46%)
May 24, 2019 7.613 7.671 7.605 7.666 79,722 +0.06(+0.77%)
May 23, 2019 7.570 7.618 7.538 7.607 72,630 +0.04(+0.49%)
May 22, 2019 7.511 7.639 7.501 7.570 93,540 +0.05(+0.64%)
May 21, 2019 7.527 7.565 7.506 7.522 31,033 +0.02(+0.28%)
May 20, 2019 7.469 7.543 7.469 7.501 49,536 +0.00(+0.00%)
May 17, 2019 7.517 7.538 7.469 7.501 74,657 +0.00(+0.00%)
May 16, 2019 7.527 7.679 7.463 7.501 93,661 -0.02(-0.28%)
May 15, 2019 7.581 7.581 7.495 7.522 93,410 -0.06(-0.77%)
May 14, 2019 7.533 7.595 7.533 7.581 61,429 +0.04(+0.57%)
May 13, 2019 7.554 7.597 7.490 7.538 109,597 -0.03(-0.35%)
May 10, 2019 7.533 7.638 7.533 7.565 63,027 +0.01(+0.14%)
May 09, 2019 7.714 7.714 7.517 7.554 134,121 -0.13(-1.67%)
May 08, 2019 7.746 7.783 7.682 7.682 56,134 -0.06(-0.83%)
May 07, 2019 7.805 7.874 7.735 7.746 110,895 -0.08(-1.02%)
May 06, 2019 7.570 7.922 7.570 7.826 79,728 +0.03(+0.34%)
May 03, 2019 7.762 7.850 7.757 7.799 69,968 +0.06(+0.83%)
May 02, 2019 7.725 7.762 7.704 7.735 35,811 +0.02(+0.28%)
May 01, 2019 7.746 7.767 7.688 7.714 36,858 -0.05(-0.62%)
Apr 30, 2019 7.703 7.773 7.677 7.762 118,043 +0.05(+0.69%)
Apr 29, 2019 7.719 7.746 7.698 7.709 51,770 +0.01(+0.14%)
Apr 26, 2019 7.671 7.703 7.639 7.698 46,895 +0.03(+0.42%)
Apr 25, 2019 7.671 7.719 7.607 7.666 61,750 +0.03(+0.35%)
Apr 24, 2019 7.687 7.735 7.618 7.639 50,686 -0.03(-0.35%)
Apr 23, 2019 7.767 7.831 7.597 7.666 136,635 -0.07(-0.90%)
Apr 22, 2019 7.719 7.757 7.613 7.735 103,988 +0.04(+0.55%)
Apr 18, 2019 7.650 7.703 7.607 7.693 75,033 +0.05(+0.70%)
Apr 17, 2019 7.607 7.671 7.522 7.639 69,180 +0.03(+0.42%)
Apr 16, 2019 7.527 7.623 7.490 7.607 124,072 +0.09(+1.13%)
Apr 15, 2019 7.527 7.549 7.490 7.522 86,426 +0.03(+0.43%)
Apr 12, 2019 7.533 7.533 7.463 7.490 29,638 -0.02(-0.28%)
Apr 11, 2019 7.501 7.517 7.463 7.511 70,724 +0.03(+0.36%)
Apr 10, 2019 7.519 7.519 7.458 7.485 33,763 -0.01(-0.14%)
Apr 09, 2019 7.490 7.517 7.405 7.495 124,753 +0.03(+0.43%)
Apr 08, 2019 7.463 7.463 7.383 7.463 70,863 +0.02(+0.29%)
Apr 05, 2019 7.458 7.506 7.442 7.442 90,414 -0.02(-0.21%)
Apr 04, 2019 7.511 7.511 7.442 7.458 73,720 -0.02(-0.29%)
Apr 03, 2019 7.533 7.559 7.421 7.479 155,414 -0.01(-0.14%)
Apr 02, 2019 7.463 7.517 7.463 7.490 48,589 +0.02(+0.29%)
Apr 01, 2019 7.597 7.605 7.442 7.469 132,290 -0.10(-1.34%)
Mar 29, 2019 7.581 7.661 7.543 7.570 121,366 +0.00(+0.00%)
Mar 28, 2019 7.618 7.618 7.527 7.570 55,607 -0.04(-0.56%)
Mar 27, 2019 7.570 7.666 7.490 7.613 115,222 +0.07(+0.92%)
Mar 26, 2019 7.517 7.543 7.463 7.543 88,758 +0.02(+0.21%)
Mar 25, 2019 7.479 7.533 7.426 7.527 95,183 +0.08(+1.04%)
Mar 22, 2019 7.471 7.528 7.408 7.450 296,600 -0.02(-0.21%)
Mar 21, 2019 7.393 7.518 7.382 7.466 212,180 +0.06(+0.84%)
Mar 20, 2019 7.419 7.460 7.377 7.403 165,201 +0.02(+0.21%)
Mar 19, 2019 7.408 7.455 7.388 7.388 119,782 -0.01(-0.07%)
Mar 18, 2019 7.419 7.460 7.363 7.393 103,485 +0.02(+0.21%)
Mar 15, 2019 7.414 7.440 7.347 7.377 67,898 -0.03(-0.42%)
Mar 14, 2019 7.429 7.450 7.404 7.408 24,191 -0.01(-0.14%)
Mar 13, 2019 7.424 7.440 7.382 7.419 94,004 +0.01(+0.14%)
Mar 12, 2019 7.429 7.445 7.347 7.408 67,264 -0.01(-0.14%)
Mar 11, 2019 7.388 7.434 7.294 7.419 156,628 +0.02(+0.28%)
Mar 08, 2019 7.304 7.414 7.278 7.398 113,292 +0.06(+0.85%)
Mar 07, 2019 7.325 7.455 7.232 7.336 203,471 +0.06(+0.86%)
Mar 06, 2019 7.221 7.408 7.207 7.273 399,519 +0.15(+2.12%)
Mar 05, 2019 7.112 7.130 7.024 7.123 87,160 +0.03(+0.44%)
Mar 04, 2019 7.097 7.154 7.060 7.091 86,385 +0.00(+0.04%)
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.