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 (%)
Sep 28, 2018 0.2500 0.2550 0.2100 0.2400 85,500 -0.01(-2.04%)
Sep 27, 2018 0.2500 0.2550 0.2450 0.2450 66,100 -0.01(-2.00%)
Sep 26, 2018 0.2350 0.3100 0.2350 0.2500 607,400 +0.02(+8.70%)
Sep 25, 2018 0.2200 0.2400 0.2100 0.2300 251,250 +0.01(+4.55%)
Sep 24, 2018 0.2200 0.2350 0.2050 0.2200 256,504 +0.02(+10.00%)
Sep 21, 2018 0.1950 0.2100 0.1700 0.2000 238,157 +0.01(+2.56%)
Sep 20, 2018 0.1900 0.1950 0.1800 0.1950 362,400 +0.02(+8.33%)
Sep 19, 2018 0.1750 0.1800 0.1750 0.1800 34,000 +0.00(+0.00%)
Sep 18, 2018 0.1800 0.1800 0.1800 0.1800 29,600 +0.00(+0.00%)
Sep 17, 2018 0.1750 0.1900 0.1750 0.1800 214,500 +0.02(+12.50%)
Sep 14, 2018 0.1600 0.1600 0.1550 0.1600 117,000 +0.01(+3.23%)
Sep 13, 2018 0.1700 0.1700 0.1550 0.1550 56,500 -0.02(-13.89%)
Sep 12, 2018 0.1800 0.1800 0.1800 0.1800 45,300 -0.01(-5.26%)
Sep 11, 2018 0.1950 0.1950 0.1800 0.1900 116,200 -0.01(-2.56%)
Sep 10, 2018 0.1850 0.1950 0.1800 0.1950 672,100 +0.02(+8.33%)
Sep 07, 2018 0.1700 0.1800 0.1700 0.1800 148,767 +0.01(+5.88%)
Sep 06, 2018 0.1800 0.1800 0.1650 0.1700 8,000 -0.01(-5.56%)
Sep 05, 2018 0.1800 0.1800 0.1800 0.1800 24,500 +0.00(+0.00%)
Sep 04, 2018 0.1750 0.1800 0.1750 0.1800 13,500 +0.02(+12.50%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 30, 2018 0.1500 0.1500 0.1500 0.1500 19,000 -0.01(-6.25%)
Aug 28, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Aug 27, 2018 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Aug 24, 2018 0.1750 0.1800 0.1750 0.1750 130,500 +0.00(+0.00%)
Aug 23, 2018 0.1750 0.1750 0.1750 0.1750 61,500 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1750 0.1650 0.1750 80,500 +0.01(+6.06%)
Aug 21, 2018 0.1450 0.1750 0.1450 0.1650 121,000 +0.02(+17.86%)
Aug 20, 2018 0.1450 0.1450 0.1400 0.1400 30,000 +0.00(+0.00%)
Aug 17, 2018 0.1500 0.1500 0.1400 0.1400 65,000 -0.01(-9.68%)
Aug 16, 2018 0.1450 0.1550 0.1450 0.1550 72,500 +0.01(+3.33%)
Aug 15, 2018 0.1600 0.1600 0.1500 0.1500 36,050 -0.01(-3.23%)
Aug 14, 2018 0.1600 0.1600 0.1550 0.1550 96,220 +0.00(+0.00%)
Aug 13, 2018 0.1550 0.1550 0.1500 0.1550 45,500 -0.01(-3.13%)
Aug 10, 2018 0.1600 0.1600 0.1600 0.1600 36,500 +0.00(+0.00%)
Aug 09, 2018 0.1600 0.1600 0.1600 0.1600 49,499 +0.00(+0.00%)
Aug 08, 2018 0.1700 0.1700 0.1600 0.1600 80,861 -0.01(-3.03%)
Aug 07, 2018 0.1800 0.1800 0.1650 0.1650 122,750 -0.01(-2.94%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 02, 2018 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Jul 31, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 30, 2018 0.1600 0.1750 0.1600 0.1650 66,808 +0.02(+10.00%)
Jul 27, 2018 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Jul 26, 2018 0.1500 0.1600 0.1500 0.1600 8,500 +0.02(+14.29%)
Jul 24, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 23, 2018 0.1650 0.1650 0.1400 0.1450 77,075 -0.02(-12.12%)
Jul 18, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 17, 2018 0.1350 0.1500 0.1350 0.1500 159,750 +0.00(+0.00%)
Jul 16, 2018 0.1500 0.1500 0.1350 0.1500 34,500 +0.00(+0.00%)
Jul 13, 2018 0.1500 0.1500 0.1500 0.1500 25,500 +0.00(+0.00%)
Jul 12, 2018 0.1500 0.1500 0.1500 0.1500 26,500 +0.00(+0.00%)
Jul 11, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 10, 2018 0.1500 0.1600 0.1500 0.1500 139,000 +0.01(+7.14%)
Jul 09, 2018 0.1450 0.1450 0.1400 0.1400 125,000 -0.02(-12.50%)
Jul 06, 2018 0.1400 0.1600 0.1400 0.1600 11,500 +0.02(+14.29%)
Jul 05, 2018 0.1450 0.1450 0.1400 0.1400 20,000 -0.00(-3.45%)
Jul 04, 2018 0.1350 0.1450 0.1350 0.1450 174,268 +0.01(+11.54%)
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.