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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.03(-21.74%) | |
May 24, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+9.52%) | |
May 23, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 18,000 | -0.01(-4.55%) |
May 18, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
May 16, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.02(+29.41%) | |
May 15, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 21,951 | -0.01(-10.53%) |
May 12, 2017 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 3,000 | -0.01(-13.64%) |
May 11, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 8,000 | -0.01(-12.00%) |
May 10, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 20,000 | +0.02(+25.00%) |
May 09, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.01(+17.65%) |
May 05, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
May 04, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 11,500 | +0.01(+6.25%) |
May 02, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Apr 26, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-11.76%) | |
Apr 25, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,400 | +0.01(+6.25%) |
Apr 24, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 28,000 | +0.01(+6.67%) |
Apr 20, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | |
Apr 12, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.02(+28.57%) | |
Apr 11, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 | -0.00(-6.67%) |
Apr 07, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 40,000 | -0.01(-6.25%) |
Apr 06, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+0.00%) |
Apr 05, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 68,000 | -0.01(-11.11%) |
Mar 30, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Mar 28, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Mar 24, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Mar 23, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,000 | +0.01(+12.50%) |
Mar 22, 2017 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 18,000 | -0.01(-11.11%) |
Mar 21, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 8,900 | +0.00(+5.88%) |
Mar 17, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Mar 16, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 131,000 | +0.01(+12.50%) |
Mar 15, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 | -0.01(-15.79%) |
Mar 13, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Mar 08, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Mar 07, 2017 | 0.0750 | 0.0950 | 0.0750 | 0.0950 | 135,000 | +0.02(+26.67%) |
Mar 06, 2017 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 50,900 | -0.01(-6.25%) |
Mar 02, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) |
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.
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.