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

Westhaven Gold Corp (TSV: WHN )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 16, 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, 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%)
Apr 01, 2020 0.4650 0.4700 0.4550 0.4700 9,829 +0.00(+1.08%)
Mar 31, 2020 0.4450 0.4650 0.4400 0.4650 94,399 +0.02(+4.49%)
Mar 30, 2020 0.4550 0.4700 0.4450 0.4450 37,825 -0.04(-9.18%)
Mar 27, 2020 0.5300 0.5300 0.4800 0.4900 24,800 -0.02(-3.92%)
Mar 26, 2020 0.5200 0.5600 0.5100 0.5100 191,400 +0.00(+0.00%)
Mar 25, 2020 0.5000 0.5100 0.4600 0.5100 68,400 +0.01(+2.00%)
Mar 24, 2020 0.4100 0.5100 0.4000 0.5000 204,206 +0.12(+31.58%)
Mar 23, 2020 0.3800 0.3850 0.3700 0.3800 35,500 -0.02(-5.00%)
Mar 20, 2020 0.4200 0.4400 0.3850 0.4000 124,919 -0.02(-4.76%)
Mar 19, 2020 0.4200 0.4300 0.3900 0.4200 163,325 +0.00(+0.00%)
Mar 18, 2020 0.4400 0.4500 0.4100 0.4200 72,400 +0.01(+2.44%)
Mar 17, 2020 0.4700 0.4700 0.4100 0.4100 69,955 -0.04(-8.89%)
Mar 16, 2020 0.4300 0.4500 0.3500 0.4500 150,863 +0.01(+1.12%)
Mar 13, 2020 0.5300 0.5300 0.4000 0.4450 189,633 -0.05(-11.00%)
Mar 12, 2020 0.5400 0.5400 0.4500 0.5000 144,609 -0.05(-9.09%)
Mar 11, 2020 0.5800 0.5800 0.5100 0.5500 156,550 -0.03(-5.17%)
Mar 10, 2020 0.6000 0.6000 0.5600 0.5800 48,933 +0.01(+1.75%)
Mar 09, 2020 0.6200 0.6400 0.5600 0.5700 89,990 -0.08(-12.31%)
Mar 06, 2020 0.7000 0.7000 0.6500 0.6500 58,095 -0.05(-7.14%)
Mar 05, 2020 0.7000 0.7100 0.7000 0.7000 75,620 +0.03(+4.48%)
Mar 04, 2020 0.6800 0.7000 0.6500 0.6700 100,500 +0.01(+1.52%)
Mar 03, 2020 0.6400 0.6600 0.6300 0.6600 229,040 +0.05(+8.20%)
Mar 02, 2020 0.5800 0.6400 0.5700 0.6100 234,574 +0.07(+12.96%)
Feb 28, 2020 0.5800 0.5800 0.4650 0.5400 337,564 -0.03(-5.26%)
Feb 27, 2020 0.6200 0.6400 0.5700 0.5700 41,350 -0.08(-12.31%)
Feb 26, 2020 0.6400 0.6700 0.6000 0.6500 177,200 +0.00(+0.00%)
Feb 25, 2020 0.6500 0.6600 0.6300 0.6500 82,895 +0.00(+0.00%)
Feb 24, 2020 0.7000 0.7000 0.6500 0.6500 105,150 -0.04(-5.80%)
Feb 21, 2020 0.7200 0.7200 0.6900 0.6900 119,467 -0.02(-2.82%)
Feb 20, 2020 0.7000 0.7100 0.6900 0.7100 162,075 +0.01(+1.43%)
Feb 19, 2020 0.7300 0.7300 0.6700 0.7000 206,126 +0.00(+0.00%)
Feb 18, 2020 0.6900 0.7200 0.6600 0.7000 163,614 +0.04(+6.06%)
Feb 14, 2020 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Feb 13, 2020 0.6700 0.6900 0.6300 0.6300 337,015 -0.02(-3.08%)
Feb 12, 2020 0.6700 0.6800 0.6500 0.6500 229,639 -0.01(-1.52%)
Feb 11, 2020 0.6800 0.6800 0.6600 0.6600 201,560 +0.00(+0.00%)
Feb 10, 2020 0.6700 0.7000 0.6000 0.6600 425,707 -0.07(-9.59%)
Feb 07, 2020 0.7700 0.7700 0.7300 0.7300 198,910 -0.04(-5.19%)
Feb 06, 2020 0.7900 0.7900 0.7500 0.7700 260,948 -0.04(-4.94%)
Feb 05, 2020 0.8200 0.8200 0.7900 0.8100 28,000 -0.01(-1.22%)
Feb 04, 2020 0.8300 0.8500 0.8200 0.8200 27,500 -0.02(-2.38%)
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.