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 (%)
May 31, 2019 0.7100 0.7100 0.6700 0.7000 10,210 -0.02(-2.78%)
May 30, 2019 0.6900 0.7300 0.6900 0.7200 281,637 +0.04(+5.88%)
May 29, 2019 0.5800 0.7000 0.5800 0.6800 116,170 +0.08(+13.33%)
May 28, 2019 0.6000 0.6200 0.5800 0.6000 38,460 +0.00(+0.00%)
May 27, 2019 0.6000 0.6000 0.5700 0.6000 5,320 +0.02(+3.45%)
May 24, 2019 0.5800 0.6100 0.5600 0.5800 104,100 +0.00(+0.00%)
May 23, 2019 0.6000 0.6200 0.5800 0.5800 89,202 -0.02(-3.33%)
May 22, 2019 0.6100 0.6200 0.6000 0.6000 54,350 -0.01(-1.64%)
May 21, 2019 0.6300 0.6400 0.6100 0.6100 37,620 -0.04(-6.15%)
May 17, 2019 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
May 16, 2019 0.6400 0.6500 0.6000 0.6100 182,835 -0.06(-8.96%)
May 15, 2019 0.6800 0.6800 0.6700 0.6700 14,000 +0.00(+0.00%)
May 14, 2019 0.6200 0.7100 0.6200 0.6700 168,955 +0.06(+9.84%)
May 13, 2019 0.6200 0.6200 0.6000 0.6100 33,700 +0.01(+1.67%)
May 10, 2019 0.5500 0.6200 0.5500 0.6000 83,402 +0.03(+5.26%)
May 09, 2019 0.5300 0.5700 0.5100 0.5700 283,833 +0.03(+5.56%)
May 08, 2019 0.5600 0.5600 0.5400 0.5400 26,700 -0.01(-1.82%)
May 07, 2019 0.5500 0.5600 0.5200 0.5500 59,500 +0.02(+3.77%)
May 06, 2019 0.6200 0.6200 0.5300 0.5300 167,553 -0.08(-13.11%)
May 03, 2019 0.5800 0.6200 0.5700 0.6100 70,450 +0.04(+7.02%)
May 02, 2019 0.6400 0.6400 0.5300 0.5700 80,354 -0.06(-9.52%)
May 01, 2019 0.6400 0.6400 0.6200 0.6300 54,400 -0.01(-1.56%)
Apr 30, 2019 0.6900 0.6900 0.6400 0.6400 78,897 -0.05(-7.25%)
Apr 29, 2019 0.6800 0.7300 0.6600 0.6900 57,797 +0.03(+4.55%)
Apr 26, 2019 0.6500 0.6800 0.6500 0.6600 66,300 -0.02(-2.94%)
Apr 25, 2019 0.6700 0.6800 0.6600 0.6800 38,500 +0.01(+1.49%)
Apr 24, 2019 0.6900 0.6900 0.6600 0.6700 30,329 -0.01(-1.47%)
Apr 23, 2019 0.7000 0.7000 0.6500 0.6800 79,056 -0.02(-2.86%)
Apr 22, 2019 0.7600 0.7600 0.6000 0.7000 1,127,046 -0.11(-13.58%)
Apr 18, 2019 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 17, 2019 0.8400 0.8400 0.8100 0.8100 73,079 -0.03(-3.57%)
Apr 16, 2019 0.8500 0.8900 0.8300 0.8400 164,500 -0.05(-5.62%)
Apr 15, 2019 0.8800 0.9000 0.8600 0.8900 53,300 +0.04(+4.71%)
Apr 12, 2019 0.9000 0.9000 0.8500 0.8500 61,000 +0.00(+0.00%)
Apr 11, 2019 0.8700 0.8700 0.8400 0.8500 42,300 -0.02(-2.30%)
Apr 10, 2019 0.9300 0.9300 0.8700 0.8700 87,800 -0.05(-5.43%)
Apr 09, 2019 0.9500 0.9500 0.8700 0.9200 251,562 -0.01(-1.08%)
Apr 08, 2019 0.9400 0.9600 0.9300 0.9300 65,494 -0.01(-1.06%)
Apr 05, 2019 0.9500 0.9500 0.9400 0.9400 26,700 +0.01(+1.08%)
Apr 04, 2019 0.9500 0.9500 0.9300 0.9300 33,054 -0.01(-1.06%)
Apr 03, 2019 0.9100 0.9500 0.8700 0.9400 100,910 +0.05(+5.62%)
Apr 02, 2019 0.9400 0.9700 0.8600 0.8900 219,500 -0.04(-4.30%)
Apr 01, 2019 1.080 1.080 0.9300 0.9300 236,393 -0.15(-13.89%)
Mar 29, 2019 1.070 1.090 1.060 1.080 69,990 -0.01(-0.92%)
Mar 28, 2019 1.110 1.130 1.080 1.090 129,677 -0.03(-2.68%)
Mar 27, 2019 1.110 1.120 1.100 1.120 91,525 +0.00(+0.00%)
Mar 26, 2019 1.130 1.130 1.090 1.120 37,320 -0.02(-1.75%)
Mar 25, 2019 1.110 1.160 1.110 1.140 84,020 +0.03(+2.70%)
Mar 22, 2019 1.100 1.120 1.070 1.110 46,216 +0.04(+3.74%)
Mar 21, 2019 1.140 1.150 1.070 1.070 97,615 -0.06(-5.31%)
Mar 20, 2019 1.050 1.140 1.050 1.130 154,942 +0.08(+7.62%)
Mar 19, 2019 1.160 1.160 1.040 1.050 340,480 -0.07(-6.25%)
Mar 18, 2019 1.150 1.230 1.100 1.120 978,855 +0.19(+20.43%)
Mar 15, 2019 0.9100 0.9400 0.9100 0.9300 153,483 +0.07(+8.14%)
Mar 14, 2019 0.8600 0.8700 0.8500 0.8600 65,804 +0.00(+0.00%)
Mar 13, 2019 0.8500 0.8800 0.8400 0.8600 125,200 +0.02(+2.38%)
Mar 12, 2019 0.8800 0.8900 0.8400 0.8400 64,800 -0.06(-6.67%)
Mar 11, 2019 0.8600 0.9000 0.8500 0.9000 57,250 +0.05(+5.88%)
Mar 08, 2019 0.8700 0.8700 0.8500 0.8500 31,204 -0.02(-2.30%)
Mar 07, 2019 0.8600 0.9000 0.8400 0.8700 159,880 +0.00(+0.00%)
Mar 06, 2019 0.8600 0.8700 0.8300 0.8700 95,900 +0.01(+1.16%)
Mar 05, 2019 0.8500 0.8700 0.8500 0.8600 23,125 +0.01(+1.18%)
Mar 04, 2019 0.8500 0.8700 0.8500 0.8500 69,350 +0.03(+3.66%)
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.