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

Westhaven Gold Corp (TSV: WHN )

0.2400 +0.0150 (+6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2022 0.6100 0.6100 0.5800 0.5800 74,764 -0.04(-6.45%)
May 30, 2022 0.6300 0.6400 0.6100 0.6200 69,470 -0.03(-4.62%)
May 27, 2022 0.6300 0.6500 0.6300 0.6500 60,060 +0.01(+1.56%)
May 26, 2022 0.6300 0.6400 0.6300 0.6400 35,000 -0.01(-1.54%)
May 25, 2022 0.6500 0.6500 0.6400 0.6500 21,500 +0.00(+0.00%)
May 24, 2022 0.6300 0.6500 0.6300 0.6500 49,993 -0.01(-1.52%)
May 20, 2022 0.6600 0 +0.02(+3.13%)
May 19, 2022 0.6000 0.6400 0.5700 0.6400 108,320 +0.04(+6.67%)
May 18, 2022 0.5800 0.6000 0.5800 0.6000 66,520 +0.03(+5.26%)
May 17, 2022 0.5500 0.5800 0.5500 0.5700 25,000 +0.03(+5.56%)
May 16, 2022 0.5500 0.5500 0.5300 0.5400 40,535 -0.01(-1.82%)
May 13, 2022 0.5200 0.5500 0.5200 0.5500 9,997 +0.03(+5.77%)
May 12, 2022 0.5200 0.5200 0.5100 0.5200 21,696 -0.01(-1.89%)
May 11, 2022 0.5200 0.5500 0.5100 0.5300 98,574 +0.01(+1.92%)
May 10, 2022 0.5600 0.5600 0.4850 0.5200 271,798 -0.03(-5.45%)
May 09, 2022 0.5800 0.5800 0.5500 0.5500 69,280 -0.06(-9.84%)
May 06, 2022 0.6300 0.6300 0.5600 0.6100 189,890 -0.02(-3.17%)
May 05, 2022 0.6500 0.6500 0.6200 0.6300 200,000 -0.02(-3.08%)
May 04, 2022 0.6500 0.6500 0.6500 0.6500 108,708 +0.00(+0.00%)
May 03, 2022 0.6500 0.6600 0.6400 0.6500 35,950 -0.01(-1.52%)
May 02, 2022 0.6100 0.6600 0.6100 0.6600 86,159 +0.04(+6.45%)
Apr 29, 2022 0.6000 0.6200 0.6000 0.6200 21,650 +0.02(+3.33%)
Apr 28, 2022 0.6100 0.6100 0.5800 0.6000 152,145 -0.01(-1.64%)
Apr 27, 2022 0.6100 0.6300 0.6000 0.6100 77,960 -0.02(-3.17%)
Apr 26, 2022 0.6100 0.6700 0.5900 0.6300 340,064 +0.03(+5.00%)
Apr 25, 2022 0.6000 0.6000 0.5700 0.6000 339,999 +0.01(+1.69%)
Apr 22, 2022 0.6000 0.6200 0.5900 0.5900 295,380 -0.03(-4.84%)
Apr 21, 2022 0.6200 0.6300 0.6100 0.6200 174,816 -0.01(-1.59%)
Apr 20, 2022 0.6200 0.6300 0.6200 0.6300 76,317 +0.02(+3.28%)
Apr 19, 2022 0.6200 0.6300 0.6000 0.6100 40,194 -0.02(-3.17%)
Apr 18, 2022 0.6000 0.6300 0.5900 0.6300 67,931 +0.03(+5.00%)
Apr 14, 2022 0.6000 0 -0.02(-3.23%)
Apr 13, 2022 0.6500 0.6500 0.6200 0.6200 57,077 -0.02(-3.13%)
Apr 12, 2022 0.6500 0.6500 0.6200 0.6400 163,350 +0.02(+3.23%)
Apr 11, 2022 0.6800 0.6800 0.6200 0.6200 426,261 -0.06(-8.82%)
Apr 08, 2022 0.7300 0.7300 0.6700 0.6800 370,690 -0.07(-9.33%)
Apr 07, 2022 0.6500 0.7500 0.6200 0.7500 1,468,035 +0.06(+8.70%)
Apr 06, 2022 0.6300 0.7400 0.5600 0.6900 2,634,106 +0.28(+68.29%)
Apr 05, 2022 0.4200 0.4200 0.4050 0.4100 140,399 -0.02(-3.53%)
Apr 04, 2022 0.4300 0.4300 0.4250 0.4250 9,000 -0.01(-1.16%)
Apr 01, 2022 0.4250 0.4300 0.4250 0.4300 6,000 -0.01(-1.15%)
Mar 31, 2022 0.4300 0.4350 0.4300 0.4350 49,898 +0.01(+1.16%)
Mar 30, 2022 0.4250 0.4300 0.4250 0.4300 31,950 +0.00(+0.00%)
Mar 29, 2022 0.4350 0.4350 0.4150 0.4300 100,500 -0.01(-1.15%)
Mar 28, 2022 0.4400 0.4400 0.4350 0.4350 15,022 -0.01(-2.25%)
Mar 24, 2022 0.4450 103 +0.00(+0.00%)
Mar 23, 2022 0.4550 0.4550 0.4450 0.4450 18,202 -0.01(-1.11%)
Mar 22, 2022 0.4500 0.4500 0.4500 0.4500 3,700 +0.01(+2.27%)
Mar 21, 2022 0.4550 0.4550 0.4350 0.4400 37,750 -0.01(-1.12%)
Mar 18, 2022 0.4700 0.4700 0.4400 0.4450 73,067 -0.02(-5.32%)
Mar 17, 2022 0.4650 0.4800 0.4600 0.4700 57,726 +0.01(+3.30%)
Mar 16, 2022 0.4500 0.4550 0.4500 0.4550 49,112 +0.02(+3.41%)
Mar 15, 2022 0.4600 0.4650 0.4400 0.4400 19,700 +0.00(+0.00%)
Mar 14, 2022 0.4750 0.4800 0.4400 0.4400 262,100 -0.02(-4.35%)
Mar 11, 2022 0.4900 0.4950 0.4600 0.4600 87,627 +0.01(+1.10%)
Mar 10, 2022 0.4600 0.4600 0.4250 0.4550 445,061 -0.01(-2.15%)
Mar 09, 2022 0.4700 0.4800 0.4600 0.4650 119,861 -0.02(-5.10%)
Mar 08, 2022 0.4450 0.4900 0.4400 0.4900 552,185 +0.05(+12.64%)
Mar 07, 2022 0.4250 0.4400 0.4250 0.4350 59,518 +0.01(+2.35%)
Mar 04, 2022 0.4100 0.4250 0.4100 0.4250 96,224 +0.02(+6.25%)
Mar 03, 2022 0.4050 0.4050 0.4000 0.4000 37,000 +0.00(+0.00%)
Mar 02, 2022 0.4100 0.4100 0.4000 0.4000 38,900 +0.00(+0.00%)
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.