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

Westhaven Gold Corp (TSV: WHN )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM 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 (%)
Sep 30, 2019 1.010 1.050 0.9800 1.000 145,431 -0.03(-2.91%)
Sep 27, 2019 1.090 1.110 1.030 1.030 139,100 -0.08(-7.21%)
Sep 26, 2019 1.090 1.120 1.070 1.110 144,132 +0.02(+1.83%)
Sep 25, 2019 1.150 1.160 1.080 1.090 154,309 -0.08(-6.84%)
Sep 24, 2019 1.110 1.200 1.110 1.170 340,452 +0.07(+6.36%)
Sep 23, 2019 1.100 1.140 1.080 1.100 248,746 +0.00(+0.00%)
Sep 20, 2019 1.030 1.100 1.010 1.100 180,307 +0.06(+5.77%)
Sep 19, 2019 1.060 1.060 1.020 1.040 123,570 -0.02(-1.89%)
Sep 18, 2019 1.050 1.100 1.040 1.060 193,360 +0.03(+2.91%)
Sep 17, 2019 1.130 1.160 1.030 1.030 683,837 -0.14(-11.97%)
Sep 16, 2019 1.190 1.240 1.160 1.170 152,100 +0.06(+5.41%)
Sep 13, 2019 1.140 1.140 1.060 1.110 30,850 -0.03(-2.63%)
Sep 12, 2019 1.100 1.170 1.070 1.140 51,400 +0.11(+10.68%)
Sep 11, 2019 1.060 1.060 1.010 1.030 89,877 -0.05(-4.63%)
Sep 10, 2019 1.100 1.140 1.080 1.080 41,050 -0.04(-3.57%)
Sep 09, 2019 1.170 1.250 1.120 1.120 166,469 -0.05(-4.27%)
Sep 06, 2019 1.040 1.170 1.040 1.170 148,283 +0.11(+10.38%)
Sep 05, 2019 1.160 1.180 1.000 1.060 256,805 -0.12(-10.17%)
Sep 04, 2019 1.160 1.180 1.140 1.180 88,658 +0.02(+1.72%)
Sep 03, 2019 1.110 1.180 1.090 1.160 153,850 +0.02(+1.75%)
Aug 30, 2019 1.140 1.140 1.140 0 +0.19(+20.00%)
Aug 29, 2019 0.9500 0.9500 0.9000 0.9500 108,932 +0.01(+1.06%)
Aug 28, 2019 0.9300 0.9500 0.9100 0.9400 56,520 -0.01(-1.05%)
Aug 27, 2019 0.8800 0.9500 0.8400 0.9500 356,432 +0.11(+13.10%)
Aug 26, 2019 0.9400 0.9400 0.8400 0.8400 122,360 -0.08(-8.70%)
Aug 23, 2019 0.8600 0.9200 0.8600 0.9200 186,989 +0.08(+9.52%)
Aug 22, 2019 0.8400 0.8400 0.8300 0.8400 42,300 +0.00(+0.00%)
Aug 21, 2019 0.8400 0.8600 0.8400 0.8400 13,080 -0.01(-1.18%)
Aug 20, 2019 0.8600 0.8700 0.8500 0.8500 31,822 -0.03(-3.41%)
Aug 19, 2019 0.8300 0.8800 0.8200 0.8800 47,600 +0.08(+10.00%)
Aug 16, 2019 0.8100 0.8200 0.8000 0.8000 29,500 -0.04(-4.76%)
Aug 15, 2019 0.8300 0.8400 0.8100 0.8400 41,609 -0.02(-2.33%)
Aug 14, 2019 0.9000 0.9000 0.8600 0.8600 18,509 -0.04(-4.44%)
Aug 13, 2019 0.8500 0.9000 0.8300 0.9000 75,490 +0.02(+2.27%)
Aug 12, 2019 0.8900 0.8900 0.8600 0.8800 41,778 +0.00(+0.00%)
Aug 09, 2019 0.9100 0.9400 0.8800 0.8800 98,950 -0.04(-4.35%)
Aug 08, 2019 0.9000 0.9500 0.9000 0.9200 72,950 +0.02(+2.22%)
Aug 07, 2019 0.8700 0.9200 0.8700 0.9000 206,161 +0.05(+5.88%)
Aug 06, 2019 0.8300 0.8700 0.8200 0.8500 79,809 +0.05(+6.25%)
Aug 02, 2019 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Aug 01, 2019 0.7700 0.8500 0.7400 0.8400 84,600 +0.07(+9.09%)
Jul 31, 2019 0.8400 0.8400 0.7700 0.7700 193,885 -0.09(-10.47%)
Jul 30, 2019 0.8900 0.9000 0.8500 0.8600 133,600 -0.04(-4.44%)
Jul 29, 2019 0.9200 0.9500 0.8500 0.9000 512,250 +0.04(+4.65%)
Jul 26, 2019 0.7500 0.8700 0.7500 0.8600 161,084 +0.12(+16.22%)
Jul 25, 2019 0.7500 0.7500 0.7400 0.7400 18,500 -0.02(-2.63%)
Jul 24, 2019 0.7500 0.7700 0.7500 0.7600 52,700 +0.01(+1.33%)
Jul 23, 2019 0.7400 0.7500 0.7400 0.7500 43,300 +0.01(+1.35%)
Jul 22, 2019 0.7500 0.7500 0.7400 0.7400 13,500 +0.00(+0.00%)
Jul 19, 2019 0.7500 0.7700 0.7400 0.7400 80,500 -0.01(-1.33%)
Jul 18, 2019 0.7500 0.7500 0.7300 0.7500 36,700 +0.00(+0.00%)
Jul 17, 2019 0.7100 0.7500 0.7000 0.7500 66,480 +0.04(+5.63%)
Jul 16, 2019 0.7200 0.7200 0.7000 0.7100 19,000 -0.01(-1.39%)
Jul 15, 2019 0.7300 0.7400 0.7100 0.7200 82,200 +0.02(+2.86%)
Jul 12, 2019 0.7200 0.7300 0.7000 0.7000 86,339 -0.04(-5.41%)
Jul 11, 2019 0.7000 0.7400 0.6900 0.7400 77,000 +0.06(+8.82%)
Jul 10, 2019 0.6500 0.6900 0.6500 0.6800 225,137 +0.04(+6.25%)
Jul 09, 2019 0.6500 0.6500 0.6400 0.6400 69,830 -0.01(-1.54%)
Jul 08, 2019 0.6500 0.6600 0.6400 0.6500 178,100 +0.01(+1.56%)
Jul 05, 2019 0.6400 0.6500 0.6400 0.6400 7,883 -0.01(-1.54%)
Jul 04, 2019 0.6600 0.6600 0.6500 0.6500 71,300 +0.02(+3.17%)
Jul 03, 2019 0.6800 0.6900 0.6200 0.6300 118,950 -0.02(-3.08%)
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.