Skip to main content
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 (%)
Jun 30, 2020 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Jun 29, 2020 0.9200 0.9300 0.8900 0.8900 116,205 -0.05(-5.32%)
Jun 26, 2020 1.010 1.050 0.9300 0.9400 246,231 -0.05(-5.05%)
Jun 25, 2020 0.9400 1.020 0.8800 0.9900 369,275 +0.10(+11.24%)
Jun 24, 2020 0.7700 0.9000 0.7700 0.8900 234,925 +0.12(+15.58%)
Jun 23, 2020 0.7900 0.7900 0.7600 0.7700 45,236 -0.03(-3.75%)
Jun 22, 2020 0.7700 0.8000 0.7600 0.8000 68,270 +0.06(+8.11%)
Jun 19, 2020 0.7800 0.7800 0.7400 0.7400 20,100 -0.01(-1.33%)
Jun 18, 2020 0.7600 0.7600 0.7500 0.7500 35,500 +0.00(+0.00%)
Jun 17, 2020 0.7500 0.7500 0.7500 0.7500 23,499 -0.02(-2.60%)
Jun 16, 2020 0.7700 0.7700 0.7700 0.7700 1,169 +0.02(+2.67%)
Jun 15, 2020 0.7400 0.7500 0.7400 0.7500 18,617 -0.01(-1.32%)
Jun 12, 2020 0.7400 0.7600 0.7400 0.7600 11,500 -0.02(-2.56%)
Jun 11, 2020 0.8000 0.8000 0.7800 0.7800 25,900 -0.02(-2.50%)
Jun 10, 2020 0.7400 0.8200 0.7400 0.8000 35,200 +0.05(+6.67%)
Jun 09, 2020 0.7100 0.7500 0.7100 0.7500 26,482 +0.04(+5.63%)
Jun 08, 2020 0.7000 0.7100 0.6800 0.7100 35,070 +0.01(+1.43%)
Jun 05, 2020 0.7000 0.7000 0.6900 0.7000 27,801 +0.01(+1.45%)
Jun 04, 2020 0.7200 0.7200 0.6900 0.6900 26,413 +0.00(+0.00%)
Jun 03, 2020 0.7000 0.7000 0.6800 0.6900 32,389 -0.01(-1.43%)
Jun 02, 2020 0.7500 0.7500 0.6900 0.7000 163,043 -0.05(-6.67%)
Jun 01, 2020 0.7500 0.7500 0.7400 0.7500 136,927 -0.02(-2.60%)
May 29, 2020 0.7600 0.7900 0.7300 0.7700 78,260 +0.01(+1.32%)
May 28, 2020 0.8000 0.8000 0.7400 0.7600 92,600 -0.03(-3.80%)
May 27, 2020 0.7900 0.7900 0.7800 0.7900 12,022 -0.02(-2.47%)
May 26, 2020 0.8100 0.8800 0.8000 0.8100 64,845 +0.00(+0.00%)
May 25, 2020 0.8000 0.8200 0.8000 0.8100 57,745 +0.03(+3.85%)
May 22, 2020 0.7800 0.7800 0.7800 0.7800 2,903 +0.00(+0.00%)
May 21, 2020 0.7900 0.7900 0.7800 0.7800 12,000 -0.02(-2.50%)
May 20, 2020 0.7900 0.8300 0.7800 0.8000 80,259 +0.02(+2.56%)
May 19, 2020 0.7700 0.7800 0.7700 0.7800 28,150 +0.01(+1.30%)
May 15, 2020 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
May 14, 2020 0.7400 0.7400 0.7400 0.7400 8,500 +0.00(+0.00%)
May 13, 2020 0.7400 0.7400 0.7400 0.7400 18,500 -0.01(-1.33%)
May 12, 2020 0.7300 0.7600 0.7300 0.7500 122,796 +0.02(+2.74%)
May 11, 2020 0.7100 0.7300 0.7000 0.7300 147,721 +0.01(+1.39%)
May 08, 2020 0.6900 0.7200 0.6900 0.7200 137,564 +0.02(+2.86%)
May 07, 2020 0.7100 0.7200 0.7000 0.7000 45,001 +0.00(+0.00%)
May 06, 2020 0.7200 0.7200 0.7000 0.7000 59,000 -0.03(-4.11%)
May 05, 2020 0.7400 0.7400 0.7200 0.7300 10,604 -0.03(-3.95%)
May 04, 2020 0.7600 0.7600 0.7400 0.7600 60,235 +0.01(+1.33%)
May 01, 2020 0.7100 0.7800 0.7100 0.7500 227,110 +0.04(+5.63%)
Apr 30, 2020 0.6600 0.7100 0.6400 0.7100 325,600 +0.06(+9.23%)
Apr 29, 2020 0.6500 0.6600 0.6400 0.6500 10,800 -0.02(-2.99%)
Apr 28, 2020 0.6600 0.6700 0.6500 0.6700 38,000 +0.00(+0.00%)
Apr 27, 2020 0.6300 0.6700 0.6300 0.6700 38,617 +0.03(+4.69%)
Apr 24, 2020 0.6300 0.6400 0.6100 0.6400 48,300 +0.01(+1.59%)
Apr 23, 2020 0.6300 0.6300 0.6200 0.6300 25,069 +0.03(+5.00%)
Apr 22, 2020 0.6200 0.6200 0.5800 0.6000 69,317 +0.00(+0.00%)
Apr 21, 2020 0.6000 0.6000 0.5900 0.6000 4,534 +0.00(+0.00%)
Apr 20, 2020 0.6000 0.6200 0.6000 0.6000 17,411 +0.01(+1.69%)
Apr 17, 2020 0.6200 0.6400 0.5900 0.5900 96,505 -0.03(-4.84%)
Apr 16, 2020 0.6200 0.6200 0.6100 0.6200 28,400 +0.02(+3.33%)
Apr 15, 2020 0.6200 0.6300 0.5900 0.6000 154,252 -0.02(-3.23%)
Apr 14, 2020 0.6300 0.6400 0.6000 0.6200 75,809 +0.00(+0.00%)
Apr 13, 2020 0.5800 0.6400 0.5800 0.6200 56,300 +0.02(+3.33%)
Apr 09, 2020 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Apr 08, 2020 0.5000 0.5700 0.5000 0.5700 89,378 +0.07(+14.00%)
Apr 07, 2020 0.4600 0.5000 0.4450 0.5000 91,030 +0.04(+8.70%)
Apr 06, 2020 0.4600 0.4800 0.4600 0.4600 54,301 +0.03(+5.75%)
Apr 03, 2020 0.4900 0.4900 0.4350 0.4350 97,150 -0.05(-11.22%)
Apr 02, 2020 0.4800 0.4900 0.4550 0.4900 15,000 +0.02(+4.26%)
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.