Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westhaven Gold Corp (TSV: WHN )

0.2000 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Dec 31, 2018 1.350 1.350 1.350 0 -0.03(-2.17%)
Dec 28, 2018 1.240 1.400 1.240 1.380 376,334 +0.11(+8.66%)
Dec 27, 2018 1.070 1.280 1.030 1.270 372,596 +0.17(+15.45%)
Dec 24, 2018 1.100 1.100 1.100 0 +0.04(+3.77%)
Dec 21, 2018 1.020 1.100 1.010 1.060 426,875 +0.07(+7.07%)
Dec 20, 2018 1.020 1.030 0.9800 0.9900 223,900 -0.03(-2.94%)
Dec 19, 2018 0.9800 1.070 0.9800 1.020 350,795 +0.02(+2.00%)
Dec 18, 2018 1.060 1.060 0.9900 1.000 289,000 -0.06(-5.66%)
Dec 17, 2018 1.090 1.100 1.020 1.060 131,480 -0.07(-6.19%)
Dec 14, 2018 1.090 1.150 1.080 1.130 101,984 +0.05(+4.63%)
Dec 13, 2018 1.100 1.100 1.030 1.080 81,220 +0.02(+1.89%)
Dec 12, 2018 1.140 1.190 1.060 1.060 225,350 -0.09(-7.83%)
Dec 11, 2018 1.080 1.190 1.070 1.150 178,865 +0.07(+6.48%)
Dec 10, 2018 1.050 1.100 0.9800 1.080 206,614 +0.05(+4.85%)
Dec 07, 2018 1.010 1.030 0.9800 1.030 141,466 +0.03(+3.00%)
Dec 06, 2018 1.020 1.040 1.000 1.000 221,095 +0.00(+0.00%)
Dec 05, 2018 1.020 1.040 1.000 1.000 141,607 -0.04(-3.85%)
Dec 04, 2018 1.000 1.040 0.9800 1.040 229,401 +0.04(+4.00%)
Dec 03, 2018 0.9500 1.020 0.9300 1.000 125,075 +0.02(+2.04%)
Nov 30, 2018 0.9800 1.000 0.8900 0.9800 548,670 +0.01(+1.03%)
Nov 29, 2018 1.030 1.030 0.9500 0.9700 514,821 -0.07(-6.73%)
Nov 28, 2018 1.080 1.080 1.030 1.040 79,169 +0.00(+0.00%)
Nov 27, 2018 1.090 1.110 1.030 1.040 407,629 -0.02(-1.89%)
Nov 26, 2018 1.040 1.110 1.020 1.060 364,841 +0.05(+4.95%)
Nov 23, 2018 1.030 1.030 1.010 1.010 55,370 -0.02(-1.94%)
Nov 22, 2018 1.010 1.040 1.010 1.030 63,400 -0.02(-1.90%)
Nov 21, 2018 1.040 1.050 1.000 1.050 174,630 +0.06(+6.06%)
Nov 20, 2018 1.070 1.070 0.9800 0.9900 618,112 -0.09(-8.33%)
Nov 19, 2018 1.100 1.190 1.080 1.080 544,600 -0.02(-1.82%)
Nov 16, 2018 1.090 1.120 1.060 1.100 414,579 +0.00(+0.00%)
Nov 15, 2018 1.020 1.110 0.9900 1.100 754,500 +0.06(+5.77%)
Nov 14, 2018 1.150 1.150 1.000 1.040 1,018,875 -0.09(-7.96%)
Nov 13, 2018 1.130 1.180 1.050 1.130 794,907 +0.02(+1.80%)
Nov 12, 2018 1.280 1.290 1.100 1.110 1,383,546 -0.19(-14.62%)
Nov 09, 2018 1.200 1.310 1.100 1.300 1,767,533 +0.11(+9.24%)
Nov 08, 2018 1.100 1.200 1.080 1.190 1,246,584 +0.10(+9.17%)
Nov 07, 2018 0.9800 1.090 0.9700 1.090 432,444 +0.10(+10.10%)
Nov 06, 2018 1.050 1.070 0.9900 0.9900 564,115 -0.05(-4.81%)
Nov 05, 2018 1.040 1.110 1.030 1.040 928,128 -0.02(-1.89%)
Nov 02, 2018 1.050 1.070 0.9800 1.060 1,378,387 +0.01(+0.95%)
Nov 01, 2018 1.150 1.200 1.010 1.050 1,590,782 -0.02(-1.87%)
Oct 31, 2018 1.240 1.340 1.070 1.070 4,560,939 +0.19(+21.59%)
Oct 30, 2018 0.8500 0.9300 0.8000 0.8800 468,585 +0.04(+4.76%)
Oct 29, 2018 0.9200 0.9900 0.8100 0.8400 1,299,586 -0.10(-10.64%)
Oct 26, 2018 0.7100 0.9400 0.7000 0.9400 2,058,900 +0.25(+36.23%)
Oct 25, 2018 0.6900 0.7300 0.6900 0.6900 432,779 +0.01(+1.47%)
Oct 24, 2018 0.7100 0.7300 0.6600 0.6800 656,092 -0.04(-5.56%)
Oct 23, 2018 0.7200 0.7800 0.7200 0.7200 352,146 -0.01(-1.37%)
Oct 22, 2018 0.8000 0.8400 0.7300 0.7300 860,369 -0.03(-3.95%)
Oct 19, 2018 0.7800 0.8500 0.7500 0.7600 1,401,341 +0.00(+0.00%)
Oct 18, 2018 0.7600 0.9200 0.7200 0.7600 5,807,335 -0.05(-6.17%)
Oct 17, 2018 0.4900 0.8100 0.4900 0.8100 6,826,396 +0.44(+118.92%)
Oct 16, 2018 0.3900 0.4000 0.3550 0.3700 161,129 -0.03(-7.50%)
Oct 15, 2018 0.3600 0.4700 0.3600 0.4000 816,139 +0.06(+15.94%)
Oct 12, 2018 0.3250 0.3450 0.3050 0.3450 134,408 +0.00(+0.00%)
Oct 11, 2018 0.3100 0.3450 0.3100 0.3450 303,069 +0.02(+6.15%)
Oct 10, 2018 0.3000 0.3250 0.2900 0.3250 232,625 +0.03(+8.33%)
Oct 09, 2018 0.3100 0.3200 0.2950 0.3000 318,228 +0.00(+0.00%)
Oct 05, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 04, 2018 0.2700 0.3100 0.2600 0.2800 464,400 +0.01(+3.70%)
Oct 03, 2018 0.2300 0.2700 0.2300 0.2700 324,841 +0.05(+20.00%)
Oct 02, 2018 0.2700 0.2900 0.2250 0.2250 827,030 -0.01(-6.25%)
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.