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

Westhaven Gold Corp (TSV: WHN )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 5, 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 (%)
Apr 30, 2018 0.1550 0.1550 0.1500 0.1500 11,300 +0.00(+0.00%)
Apr 26, 2018 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Apr 25, 2018 0.1650 0.1650 0.1650 0.1650 3,000 +0.02(+13.79%)
Apr 24, 2018 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-6.45%)
Apr 20, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 18, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 17, 2018 0.1600 0.1600 0.1400 0.1600 30,000 +0.01(+6.67%)
Apr 16, 2018 0.1600 0.1600 0.1500 0.1500 81,000 +0.00(+0.00%)
Apr 13, 2018 0.1500 0.1500 0.1400 0.1500 36,500 +0.00(+0.00%)
Apr 12, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Apr 11, 2018 0.1450 0.1500 0.1400 0.1400 114,000 +0.01(+3.70%)
Apr 09, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 06, 2018 0.1400 0.1450 0.1400 0.1400 22,000 +0.01(+3.70%)
Apr 05, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Apr 04, 2018 0.1300 0.1300 0.1300 0.1300 13,000 -0.01(-3.70%)
Apr 03, 2018 0.1200 0.1350 0.1200 0.1350 114,000 +0.01(+3.85%)
Apr 02, 2018 0.1300 0.1300 0.1300 0.1300 8,300 +0.01(+8.33%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 28, 2018 0.1350 0.1350 0.1200 0.1200 75,000 -0.02(-11.11%)
Mar 27, 2018 0.1300 0.1350 0.1300 0.1350 45,000 +0.00(+0.00%)
Mar 21, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Mar 19, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 16, 2018 0.1400 0.1500 0.1250 0.1400 39,575 +0.00(+0.00%)
Mar 14, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 13, 2018 0.1400 0.1400 0.1350 0.1350 49,761 -0.01(-3.57%)
Mar 08, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Mar 07, 2018 0.1200 0.1250 0.1100 0.1250 6,000 -0.01(-3.85%)
Mar 06, 2018 0.1250 0.1300 0.1250 0.1300 10,000 +0.01(+8.33%)
Mar 05, 2018 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Mar 02, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 01, 2018 0.1250 0.1250 0.1200 0.1200 10,300 +0.00(+0.00%)
Feb 27, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 26, 2018 0.1250 0.1250 0.1100 0.1100 20,125 -0.02(-15.38%)
Feb 23, 2018 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Feb 22, 2018 0.1200 0.1200 0.1200 0.1200 108,000 +0.00(+0.00%)
Feb 21, 2018 0.1050 0.1200 0.1050 0.1200 15,000 +0.00(+0.00%)
Feb 20, 2018 0.1100 0.1200 0.1100 0.1200 490,549 +0.00(+0.00%)
Feb 16, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 15, 2018 0.1300 0.1300 0.1150 0.1150 88,321 -0.00(-4.17%)
Feb 13, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 12, 2018 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Feb 09, 2018 0.1150 0.1150 0.1100 0.1100 71,500 -0.01(-4.35%)
Feb 08, 2018 0.1250 0.1250 0.1150 0.1150 9,000 +0.00(+0.00%)
Feb 07, 2018 0.1150 0.1150 0.1150 0.1150 6,000 -0.00(-4.17%)
Feb 06, 2018 0.1200 0.1250 0.1200 0.1200 9,500 +0.01(+9.09%)
Feb 05, 2018 0.1200 0.1200 0.1100 0.1100 50,000 +0.00(+0.00%)
Feb 02, 2018 0.1200 0.1200 0.1100 0.1100 35,000 +0.00(+0.00%)
Jan 31, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jan 30, 2018 0.1200 0.1200 0.1100 0.1150 65,000 +0.00(+0.00%)
Jan 26, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 25, 2018 0.1100 0.1300 0.1050 0.1200 112,450 +0.01(+9.09%)
Jan 24, 2018 0.1100 0.1100 0.1100 0.1100 138,000 +0.00(+0.00%)
Jan 23, 2018 0.1100 0.1100 0.1000 0.1100 254,000 +0.00(+0.00%)
Jan 22, 2018 0.0950 0.1100 0.0950 0.1100 73,800 +0.01(+10.00%)
Jan 19, 2018 0.1000 0.1000 0.1000 0.1000 31,850 +0.00(+0.00%)
Jan 18, 2018 0.1000 0.1050 0.1000 0.1000 52,500 +0.01(+5.26%)
Jan 17, 2018 0.1200 0.1200 0.0950 0.0950 108,700 -0.02(-20.83%)
Jan 16, 2018 0.1600 0.1600 0.1250 0.1200 268,500 -0.03(-20.00%)
Jan 15, 2018 0.1550 0.1550 0.1500 0.1500 23,500 +0.01(+7.14%)
Jan 12, 2018 0.1350 0.1500 0.1250 0.1400 62,000 +0.02(+16.67%)
Jan 11, 2018 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Jan 10, 2018 0.1200 0.1350 0.1200 0.1250 81,000 -0.01(-7.41%)
Jan 09, 2018 0.1200 0.1350 0.1200 0.1350 35,333 +0.02(+12.50%)
Jan 08, 2018 0.1400 0.1400 0.1200 0.1200 15,000 -0.02(-17.24%)
Jan 05, 2018 0.1400 0.1450 0.1200 0.1450 78,675 +0.00(+3.57%)
Jan 04, 2018 0.1500 0.1500 0.1350 0.1400 54,333 -0.01(-6.67%)
Jan 03, 2018 0.1600 0.1600 0.1500 0.1500 87,100 +0.01(+3.45%)
Jan 02, 2018 0.1300 0.1450 0.1300 0.1450 94,800 +0.02(+16.00%)
Dec 29, 2017 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Dec 28, 2017 0.1300 0.1300 0.1100 0.1100 99,000 +0.00(+0.00%)
Dec 27, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Dec 22, 2017 0.1100 0.1350 0.1100 0.1100 80,025 +0.01(+4.76%)
Dec 21, 2017 0.1300 0.1400 0.1100 0.1050 208,500 -0.02(-16.00%)
Dec 20, 2017 0.1000 0.1250 0.1000 0.1250 94,361 +0.02(+25.00%)
Dec 19, 2017 0.1000 0.1000 0.1000 0.1000 52,500 -0.01(-9.09%)
Dec 18, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Dec 15, 2017 0.1000 0.1050 0.1000 0.1050 18,000 -0.01(-4.55%)
Dec 14, 2017 0.1100 0.1100 0.1100 0.1100 5,500 +0.00(+0.00%)
Dec 13, 2017 0.1000 0.1100 0.1000 0.1100 42,500 +0.02(+22.22%)
Dec 12, 2017 0.0950 0.1000 0.0900 0.0900 79,350 -0.01(-10.00%)
Dec 11, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 07, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 06, 2017 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Dec 05, 2017 0.1050 0.1150 0.0950 0.1000 59,000 -0.01(-9.09%)
Dec 04, 2017 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Dec 01, 2017 0.1200 0.1200 0.1200 0.1200 1,800 +0.00(+0.00%)
Nov 30, 2017 0.1250 0.1250 0.1200 0.1200 31,000 +0.00(+0.00%)
Nov 28, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 27, 2017 0.1250 0.1300 0.1200 0.1300 129,828 -0.04(-23.53%)
Nov 24, 2017 0.1100 0.1700 0.1100 0.1700 141,000 +0.07(+70.00%)
Nov 22, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 21, 2017 0.1050 0.1100 0.1000 0.1000 29,000 -0.00(-4.76%)
Nov 20, 2017 0.1050 0.1050 0.1050 0.1050 31,550 +0.00(+5.00%)
Nov 17, 2017 0.1000 0.1000 0.0950 0.1000 30,277 +0.00(+0.00%)
Nov 15, 2017 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Nov 14, 2017 0.1000 0.1050 0.1000 0.1000 17,000 -0.00(-4.76%)
Nov 13, 2017 0.1050 0.1100 0.0950 0.1050 85,050 +0.00(+0.00%)
Nov 10, 2017 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
Nov 09, 2017 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+5.00%)
Nov 08, 2017 0.1050 0.1050 0.1000 0.1000 9,000 -0.01(-9.09%)
Nov 06, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 03, 2017 0.1000 0.1000 0.0950 0.1000 155,000 -0.00(-4.76%)
Nov 02, 2017 0.1100 0.1100 0.1050 0.1050 44,000 -0.01(-4.55%)
Nov 01, 2017 0.1100 0.1100 0.1050 0.1100 52,000 -0.01(-4.35%)
Oct 31, 2017 0.1050 0.1150 0.1000 0.1150 182,500 +0.01(+9.52%)
Oct 30, 2017 0.1000 0.1050 0.0950 0.1050 191,500 +0.01(+16.67%)
Oct 27, 2017 0.0900 0.0950 0.0900 0.0900 25,300 -0.01(-10.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0.1000 87,000 +0.01(+11.11%)
Oct 25, 2017 0.0950 0.0950 0.0900 0.0900 24,000 +0.00(+0.00%)
Oct 24, 2017 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
Oct 23, 2017 0.0900 0.0900 0.0900 0.0900 20,200 -0.01(-10.00%)
Oct 20, 2017 0.0950 0.1000 0.0950 0.1000 12,600 +0.00(+0.00%)
Oct 19, 2017 0.0950 0.1000 0.0850 0.1000 197,700 +0.01(+11.11%)
Oct 18, 2017 0.0900 0.0950 0.0900 0.0900 183,131 +0.00(+5.88%)
Oct 17, 2017 0.0850 0.0850 0.0850 0.0850 9,213 +0.00(+0.00%)
Oct 16, 2017 0.0850 0.0850 0.0850 0.0850 24,000 +0.00(+0.00%)
Oct 13, 2017 0.0800 0.0850 0.0750 0.0850 46,500 +0.00(+0.00%)
Oct 12, 2017 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Oct 11, 2017 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Oct 10, 2017 0.0850 0.0850 0.0850 0.0850 1,700 +0.01(+6.25%)
Oct 06, 2017 0.0800 0.0850 0.0750 0.0800 42,000 +0.01(+6.67%)
Oct 05, 2017 0.0850 0.0850 0.0750 0.0750 178,000 -0.01(-16.67%)
Oct 04, 2017 0.0950 0.0950 0.0900 0.0900 67,675 -0.01(-5.26%)
Oct 02, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 29, 2017 0.0900 0.0950 0.0900 0.0900 76,000 +0.00(+0.00%)
Sep 28, 2017 0.0900 0.0900 0.0900 0.0900 15,500 +0.00(+0.00%)
Sep 25, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 21, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 19, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 18, 2017 0.0900 0.0900 0.0850 0.0850 12,000 -0.00(-5.56%)
Sep 15, 2017 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Sep 13, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 12, 2017 0.0950 0.1100 0.0850 0.0950 170,162 -0.01(-13.64%)
Sep 11, 2017 0.0900 0.1100 0.0900 0.1100 32,000 +0.02(+22.22%)
Sep 08, 2017 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Sep 06, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 05, 2017 0.1000 0.1000 0.0900 0.0900 6,000 -0.01(-5.26%)
Sep 01, 2017 0.0900 0.0950 0.0900 0.0950 3,500 -0.01(-13.64%)
Aug 30, 2017 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Aug 29, 2017 0.0900 0.0900 0.0900 0.0900 15,500 -0.01(-10.00%)
Aug 28, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Aug 25, 2017 0.1050 0.1100 0.0850 0.0850 109,500 -0.02(-19.05%)
Aug 24, 2017 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Aug 22, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 18, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 16, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 15, 2017 0.1100 0.1100 0.1000 0.1000 21,000 -0.01(-9.09%)
Aug 11, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 10, 2017 0.0950 0.1100 0.0950 0.1000 28,100 +0.00(+0.00%)
Aug 09, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 08, 2017 0.1000 0.1150 0.0950 0.1000 184,236 +0.01(+11.11%)
Aug 02, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 01, 2017 0.1000 0.1000 0.0900 0.0900 20,000 +0.00(+0.00%)
Jul 31, 2017 0.0950 0.0950 0.0900 0.0900 56,324 +0.00(+5.88%)
Jul 28, 2017 0.0950 0.0950 0.0850 0.0850 15,200 -0.00(-5.56%)
Jul 27, 2017 0.0950 0.0950 0.0900 0.0900 8,300 -0.01(-5.26%)
Jul 26, 2017 0.0900 0.0950 0.0900 0.0950 55,000 +0.01(+5.56%)
Jul 25, 2017 0.0900 0.0950 0.0850 0.0900 84,000 +0.00(+5.88%)
Jul 24, 2017 0.0850 0.0850 0.0850 0.0850 49,000 +0.01(+6.25%)
Jul 21, 2017 0.0800 0.0800 0.0800 0.0800 50,300 -0.01(-5.88%)
Jul 20, 2017 0.0850 0.0850 0.0850 0.0850 55,000 +0.01(+6.25%)
Jul 19, 2017 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Jul 18, 2017 0.0750 0.0850 0.0750 0.0800 98,500 -0.01(-5.88%)
Jul 17, 2017 0.0750 0.0850 0.0750 0.0850 132,000 +0.01(+13.33%)
Jul 14, 2017 0.0900 0.0900 0.0750 0.0750 438,000 -0.03(-25.00%)
Jul 12, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 10, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 07, 2017 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Jul 05, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 04, 2017 0.1100 0.1100 0.1000 0.1000 13,000 +0.01(+11.11%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 30, 2017 0.0900 0.0900 0.0900 0.0900 15,580 -0.01(-10.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 0.1000 49,571 +0.01(+5.26%)
Jun 28, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jun 27, 2017 0.1000 0.1000 0.0900 0.0900 27,000 -0.01(-10.00%)
Jun 26, 2017 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+5.26%)
Jun 23, 2017 0.1000 0.1000 0.0900 0.0950 218,000 -0.01(-9.52%)
Jun 22, 2017 0.1100 0.1100 0.1050 0.1050 20,764 -0.01(-4.55%)
Jun 21, 2017 0.1100 0.1100 0.1100 0.1100 12,500 +0.01(+10.00%)
Jun 20, 2017 0.1050 0.1050 0.1000 0.1000 38,000 -0.01(-9.09%)
Jun 16, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 15, 2017 0.1050 0.1100 0.0950 0.1100 21,000 +0.01(+4.76%)
Jun 13, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 08, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 07, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+11.11%)
Jun 06, 2017 0.0850 0.1050 0.0750 0.0900 115,250 -0.01(-10.00%)
Jun 01, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
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%)
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.