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

West High Yield Resources Ltd (TSV: WHY )

0.2750 +0.0100 (+3.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2018 0.3700 0.3900 0.3650 0.3900 5,500 +0.02(+5.41%)
May 30, 2018 0.3700 0.3700 0.3700 0.3700 99,750 -0.01(-1.33%)
May 29, 2018 0.3750 0.3750 0.3750 0.3750 39,400 +0.00(+0.00%)
May 28, 2018 0.3750 0.3750 0.3750 0.3750 11,300 -0.02(-3.85%)
May 25, 2018 0.3800 0.3900 0.3800 0.3900 6,000 +0.02(+4.00%)
May 24, 2018 0.3950 0.3950 0.3750 0.3750 20,500 -0.01(-2.60%)
May 23, 2018 0.3850 0.3850 0.3850 0.3850 1,500 +0.00(+0.00%)
May 22, 2018 0.3850 0.3850 0.3850 0.3850 500 -0.01(-2.53%)
May 18, 2018 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
May 17, 2018 0.3950 0.4000 0.3950 0.4000 11,050 +0.03(+6.67%)
May 16, 2018 0.3900 0.3900 0.3700 0.3750 45,500 -0.03(-8.54%)
May 15, 2018 0.3950 0.4100 0.3950 0.4100 9,575 +0.00(+0.00%)
May 14, 2018 0.4100 0.4100 0.4100 0.4100 10,260 +0.00(+0.00%)
May 09, 2018 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
May 08, 2018 0.4000 0.4050 0.4000 0.4050 5,500 +0.04(+10.96%)
May 07, 2018 0.3700 0.3700 0.3600 0.3650 9,050 +0.00(+0.00%)
May 04, 2018 0.3700 0.4100 0.3650 0.3650 32,200 -0.02(-5.19%)
May 03, 2018 0.3900 0.3900 0.3850 0.3850 11,550 -0.02(-6.10%)
May 02, 2018 0.4100 0.4100 0.4100 0.4100 715 +0.01(+2.50%)
May 01, 2018 0.4000 0.4000 0.3750 0.4000 36,500 -0.01(-2.44%)
Apr 30, 2018 0.4100 0.4100 0.4100 0.4100 9,000 +0.01(+3.80%)
Apr 27, 2018 0.3700 0.3950 0.3650 0.3950 29,200 +0.03(+8.22%)
Apr 26, 2018 0.4000 0.4000 0.3650 0.3650 17,198 -0.04(-8.75%)
Apr 25, 2018 0.3800 0.4000 0.3800 0.4000 9,000 -0.01(-1.23%)
Apr 24, 2018 0.4000 0.4050 0.4000 0.4050 9,660 -0.00(-1.22%)
Apr 23, 2018 0.3800 0.4100 0.3800 0.4100 42,500 +0.03(+7.89%)
Apr 20, 2018 0.3800 0.3800 0.3800 0.3800 1,315 -0.03(-7.32%)
Apr 18, 2018 0.4100 0.4100 0.4100 0 +0.05(+13.89%)
Apr 17, 2018 0.3850 0.4000 0.3550 0.3600 52,500 -0.01(-2.70%)
Apr 16, 2018 0.3700 0.3700 0.3700 0.3700 25,500 -0.02(-5.13%)
Apr 13, 2018 0.3900 0.3900 0.3900 0.3900 8,250 +0.01(+2.63%)
Apr 12, 2018 0.3750 0.3800 0.3750 0.3800 3,000 +0.00(+0.00%)
Apr 11, 2018 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Apr 10, 2018 0.3450 0.3800 0.3450 0.3800 7,570 +0.04(+10.14%)
Apr 09, 2018 0.3500 0.3500 0.3450 0.3450 2,000 -0.01(-1.43%)
Apr 05, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 04, 2018 0.4000 0.4000 0.3400 0.3400 10,000 -0.06(-15.00%)
Apr 03, 2018 0.3400 0.4000 0.3400 0.4000 20,000 +0.05(+14.29%)
Apr 02, 2018 0.3550 0.3550 0.3500 0.3500 18,300 +0.00(+0.00%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 28, 2018 0.3550 0.3550 0.3500 0.3500 4,000 -0.01(-1.41%)
Mar 23, 2018 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Mar 22, 2018 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 20, 2018 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Mar 19, 2018 0.3500 0.3800 0.3400 0.3800 21,000 +0.03(+7.04%)
Mar 16, 2018 0.3600 0.3600 0.3550 0.3550 8,000 -0.03(-6.58%)
Mar 15, 2018 0.3800 0.3800 0.3800 0.3800 4,500 -0.01(-2.56%)
Mar 14, 2018 0.3900 0.3900 0.3900 0.3900 11,357 +0.03(+8.33%)
Mar 13, 2018 0.3850 0.3850 0.3600 0.3600 9,000 +0.00(+0.00%)
Mar 12, 2018 0.3700 0.3700 0.3600 0.3600 11,000 +0.00(+0.00%)
Mar 09, 2018 0.3600 0.3600 0.3600 0.3600 6,750 -0.03(-7.69%)
Mar 08, 2018 0.3900 0.3900 0.3900 0.3900 3,500 +0.00(+0.00%)
Mar 07, 2018 0.3700 0.3900 0.3550 0.3900 4,936 -0.01(-1.27%)
Mar 06, 2018 0.3950 0.3950 0.3950 0.3950 7,220 +0.05(+12.86%)
Mar 01, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Feb 28, 2018 0.3700 0.3700 0.3600 0.3700 4,775 +0.00(+0.00%)
Feb 27, 2018 0.3500 0.3700 0.3500 0.3700 3,000 +0.02(+5.71%)
Feb 26, 2018 0.3950 0.3950 0.3500 0.3500 46,300 -0.04(-10.26%)
Feb 21, 2018 0.4000 0.4000 0.3900 0.3900 18,900 +0.02(+5.41%)
Feb 20, 2018 0.3700 0.3700 0.3700 0.3700 6,000 -0.01(-2.63%)
Feb 16, 2018 0.3800 0.3800 0.3800 0 +0.04(+10.14%)
Feb 15, 2018 0.4000 0.4200 0.3450 0.3450 67,650 -0.03(-6.76%)
Feb 14, 2018 0.3700 0.3700 0.3700 0.3700 1,340 -0.03(-7.50%)
Feb 13, 2018 0.4100 0.4100 0.4100 0.4000 6,000 +0.01(+2.56%)
Feb 12, 2018 0.3900 0.3900 0.3900 0.3900 21,500 +0.00(+0.00%)
Feb 09, 2018 0.3900 0.3900 0.3900 0.3900 6,250 +0.02(+5.41%)
Feb 08, 2018 0.3800 0.3800 0.3700 0.3700 20,739 -0.02(-5.13%)
Feb 07, 2018 0.3800 0.3900 0.3800 0.3900 9,500 +0.02(+5.41%)
Feb 06, 2018 0.3900 0.3900 0.3700 0.3700 36,782 -0.02(-5.13%)
Feb 05, 2018 0.4000 0.4000 0.3900 0.3900 13,450 +0.00(+0.00%)
Feb 02, 2018 0.4000 0.4000 0.3900 0.3900 23,245 -0.01(-2.50%)
Feb 01, 2018 0.4000 0.4000 0.4000 0.4000 27,500 +0.02(+5.26%)
Jan 31, 2018 0.3800 0.3800 0.3800 0.3800 6,000 -0.01(-1.30%)
Jan 30, 2018 0.3900 0.3900 0.3850 0.3850 53,265 -0.01(-1.28%)
Jan 29, 2018 0.3900 0.3950 0.3800 0.3900 72,275 +0.03(+6.85%)
Jan 26, 2018 0.3800 0.3800 0.3650 0.3650 4,300 -0.02(-3.95%)
Jan 25, 2018 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Jan 24, 2018 0.3800 0.4000 0.3800 0.4000 2,500 +0.05(+14.29%)
Jan 23, 2018 0.3800 0.3800 0.3150 0.3500 39,659 -0.03(-7.89%)
Jan 22, 2018 0.3900 0.4000 0.3800 0.3800 14,500 -0.01(-2.56%)
Jan 19, 2018 0.3800 0.4000 0.3800 0.3900 34,400 +0.01(+2.63%)
Jan 18, 2018 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Jan 17, 2018 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Jan 16, 2018 0.3850 0.4000 0.3800 0.4000 37,003 +0.00(+0.00%)
Jan 15, 2018 0.4000 0.4000 0.4000 0.4000 11,500 +0.00(+0.00%)
Jan 12, 2018 0.3850 0.4000 0.3850 0.4000 12,900 +0.01(+2.56%)
Jan 11, 2018 0.4100 0.4100 0.3800 0.3900 14,000 +0.01(+2.63%)
Jan 10, 2018 0.4050 0.4050 0.3800 0.3800 12,020 -0.02(-5.00%)
Jan 09, 2018 0.4100 0.4100 0.4000 0.4000 28,074 +0.01(+2.56%)
Jan 08, 2018 0.4000 0.4000 0.3900 0.3900 34,925 +0.01(+2.63%)
Jan 05, 2018 0.3800 0.3800 0.3700 0.3800 16,490 +0.00(+0.00%)
Jan 04, 2018 0.4300 0.4300 0.3800 0.3800 46,183 -0.02(-3.80%)
Jan 03, 2018 0.4500 0.4500 0.3800 0.3950 116,500 +0.02(+3.95%)
Jan 02, 2018 0.3600 0.4750 0.3600 0.3800 45,538 +0.02(+5.56%)
Dec 29, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Dec 28, 2017 0.4000 0.4000 0.3600 0.3700 68,700 -0.03(-7.50%)
Dec 27, 2017 0.4200 0.4250 0.4000 0.4000 21,900 -0.01(-2.44%)
Dec 22, 2017 0.4100 0.4100 0.4100 0.4100 1,160 +0.01(+2.50%)
Dec 21, 2017 0.4000 0.4000 0.4000 0.4000 7,000 +0.01(+2.56%)
Dec 20, 2017 0.4200 0.4250 0.3900 0.3900 4,270 -0.01(-2.50%)
Dec 19, 2017 0.4150 0.4150 0.4000 0.4000 43,920 -0.02(-4.76%)
Dec 18, 2017 0.4650 0.4650 0.4100 0.4200 63,950 +0.01(+2.44%)
Dec 15, 2017 0.4100 0.4100 0.4000 0.4100 16,838 +0.01(+2.50%)
Dec 13, 2017 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Dec 12, 2017 0.4200 0.4300 0.3800 0.4300 19,104 +0.03(+7.50%)
Dec 08, 2017 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 07, 2017 0.3950 0.3950 0.3900 0.3900 13,100 +0.00(+0.00%)
Dec 06, 2017 0.3850 0.4050 0.3800 0.3900 45,720 -0.03(-7.14%)
Dec 05, 2017 0.4200 0.4200 0.4000 0.4200 36,780 -0.02(-4.55%)
Dec 04, 2017 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Dec 01, 2017 0.4100 0.4500 0.4100 0.4400 130,750 +0.03(+7.32%)
Nov 30, 2017 0.3800 0.4100 0.3800 0.4100 15,225 -0.02(-4.65%)
Nov 29, 2017 0.4200 0.4300 0.3800 0.4300 59,630 +0.03(+8.86%)
Nov 28, 2017 0.4550 0.4600 0.3950 0.3950 174,500 -0.03(-8.14%)
Nov 27, 2017 0.4650 0.4700 0.4300 0.4300 74,206 +0.00(+0.00%)
Nov 24, 2017 0.4200 0.4300 0.4100 0.4300 79,318 -0.04(-7.53%)
Nov 23, 2017 0.3700 0.4650 0.3600 0.4650 131,482 +0.07(+17.72%)
Nov 22, 2017 0.4150 0.4700 0.3700 0.3950 103,603 -0.02(-5.95%)
Nov 21, 2017 0.4600 0.4650 0.4200 0.4200 27,560 -0.04(-7.69%)
Nov 20, 2017 0.4700 0.4800 0.4550 0.4550 85,400 -0.01(-1.09%)
Nov 17, 2017 0.4800 0.4800 0.3750 0.4600 203,975 -0.01(-1.08%)
Nov 16, 2017 0.4500 0.5000 0.4000 0.4650 108,780 +0.11(+29.17%)
Nov 15, 2017 0.3250 0.3850 0.3050 0.3600 54,512 +0.04(+12.50%)
Nov 14, 2017 0.3000 0.3300 0.2800 0.3200 86,000 +0.03(+10.34%)
Nov 13, 2017 0.2900 0.3050 0.2700 0.2900 278,710 +0.01(+3.57%)
Nov 10, 2017 0.2400 0.4050 0.2350 0.2800 1,698,803 -1.72(-86.00%)
Oct 05, 2017 2.000 2.000 2.000 0 +1.64(+455.56%)
Oct 04, 2017 0.3600 0.3600 0.3600 0.3600 1,000 -0.03(-6.49%)
Oct 03, 2017 0.3500 0.4200 0.3400 0.3850 131,500 +0.03(+6.94%)
Oct 02, 2017 0.3850 0.3850 0.3500 0.3600 26,000 -0.04(-10.00%)
Sep 29, 2017 0.3500 0.4000 0.3500 0.4000 10,000 +0.05(+14.29%)
Sep 28, 2017 0.2900 0.3500 0.2900 0.3500 36,000 +0.06(+20.69%)
Sep 27, 2017 0.2850 0.2950 0.2850 0.2900 4,750 +0.01(+3.57%)
Sep 26, 2017 0.2950 0.3000 0.2800 0.2800 12,850 -0.00(-1.75%)
Sep 25, 2017 0.2850 0.2850 0.2850 0.2850 3,000 +0.00(+1.79%)
Sep 22, 2017 0.3000 0.3000 0.2800 0.2800 93,401 -0.02(-6.67%)
Sep 21, 2017 0.3000 0.3000 0.3000 0.3000 17,000 +0.00(+0.00%)
Sep 20, 2017 0.3200 0.3200 0.2900 0.3000 20,210 +0.02(+7.14%)
Sep 19, 2017 0.2900 0.2900 0.2800 0.2800 7,000 -0.02(-6.67%)
Sep 18, 2017 0.3100 0.3100 0.3000 0.3000 6,000 +0.00(+0.00%)
Sep 14, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Sep 11, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 06, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 05, 2017 0.3100 0.3100 0.3000 0.3000 16,500 +0.00(+0.00%)
Sep 01, 2017 0.3000 0.3000 0.3000 0.3000 31,680 +0.00(+0.00%)
Aug 30, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 28, 2017 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Aug 25, 2017 0.3750 0.3750 0.3300 0.3300 4,250 -0.06(-15.38%)
Aug 24, 2017 0.3800 0.3900 0.3800 0.3900 23,000 +0.01(+2.63%)
Aug 23, 2017 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Aug 22, 2017 0.3800 0.3800 0.3700 0.3700 1,600 -0.01(-2.63%)
Aug 21, 2017 0.3850 0.3850 0.3800 0.3800 44,000 -0.02(-5.00%)
Aug 18, 2017 0.2950 0.4000 0.2950 0.4000 37,000 +0.10(+33.33%)
Aug 17, 2017 0.3300 0.3300 0.3000 0.3000 4,700 +0.01(+1.69%)
Aug 14, 2017 0.2950 0.2950 0.2950 0 -0.02(-6.35%)
Aug 11, 2017 0.3150 0.3150 0.3150 0.3150 8,300 +0.00(+0.00%)
Aug 10, 2017 0.3100 0.3150 0.2900 0.3150 14,000 +0.03(+8.62%)
Aug 08, 2017 0.2900 0.2900 0.2900 0 -0.04(-10.77%)
Aug 04, 2017 0.3250 0.3250 0.3250 0.3250 500 +0.00(+0.00%)
Aug 03, 2017 0.2600 0.3250 0.2600 0.3250 51,200 +0.00(+0.00%)
Aug 02, 2017 0.3200 0.3300 0.3000 0.3250 310,000 -0.01(-1.52%)
Jul 28, 2017 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jul 27, 2017 0.3200 0.3300 0.3200 0.3200 153,000 -0.01(-3.03%)
Jul 26, 2017 0.3350 0.3350 0.3300 0.3300 10,888 -0.02(-7.04%)
Jul 25, 2017 0.3350 0.3550 0.3200 0.3550 185,500 +0.02(+5.97%)
Jul 24, 2017 0.3500 0.3600 0.3350 0.3350 13,800 -0.04(-10.67%)
Jul 21, 2017 0.3650 0.3750 0.3650 0.3750 88,225 +0.02(+4.17%)
Jul 20, 2017 0.3250 0.3800 0.3250 0.3600 136,500 +0.04(+12.50%)
Jul 19, 2017 0.3200 0.3200 0.3200 0.3200 800 -0.01(-3.03%)
Jul 18, 2017 0.3200 0.3300 0.3200 0.3300 20,000 +0.00(+0.00%)
Jul 17, 2017 0.3250 0.3300 0.3250 0.3300 4,400 -0.01(-4.35%)
Jul 14, 2017 0.3300 0.3550 0.3300 0.3450 21,300 +0.02(+7.81%)
Jul 13, 2017 0.3150 0.3200 0.3100 0.3200 73,775 +0.00(+0.00%)
Jul 12, 2017 0.3200 0.3200 0.3200 0.3200 20,000 +0.01(+3.23%)
Jul 07, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 06, 2017 0.3250 0.3250 0.3100 0.3100 50,000 -0.01(-3.13%)
Jul 05, 2017 0.3550 0.3550 0.3150 0.3200 19,700 +0.00(+0.00%)
Jul 04, 2017 0.3250 0.3250 0.3200 0.3200 9,000 -0.03(-8.57%)
Jul 03, 2017 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2017 0.3550 0.3550 0.3500 0.3500 6,299 +0.00(+0.00%)
Jun 29, 2017 0.3500 0.3500 0.3500 0.3500 1,200 -0.04(-10.26%)
Jun 28, 2017 0.3550 0.3900 0.3300 0.3900 88,840 +0.09(+27.87%)
Jun 27, 2017 0.3300 0.3300 0.3050 0.3050 5,500 -0.03(-8.96%)
Jun 26, 2017 0.2900 0.3400 0.2900 0.3350 86,500 +0.06(+21.82%)
Jun 23, 2017 0.2950 0.2950 0.2750 0.2750 15,000 +0.01(+1.85%)
Jun 22, 2017 0.2700 0.2700 0.2650 0.2700 5,836 -0.02(-6.90%)
Jun 21, 2017 0.2950 0.2950 0.2850 0.2900 6,600 +0.05(+20.83%)
Jun 20, 2017 0.2950 0.3000 0.2400 0.2400 2,000 -0.05(-18.64%)
Jun 19, 2017 0.2950 0.2950 0.2950 0.2950 700 +0.03(+13.46%)
Jun 15, 2017 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jun 13, 2017 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Jun 12, 2017 0.2900 0.2900 0.2900 0.2900 13,600 +0.01(+5.45%)
Jun 09, 2017 0.2750 0.2750 0.2750 0.2750 700 -0.07(-20.29%)
Jun 08, 2017 0.2650 0.3450 0.2650 0.3450 1,730 +0.04(+15.00%)
Jun 07, 2017 0.2950 0.3000 0.2950 0.3000 11,000 +0.01(+3.45%)
Jun 06, 2017 0.2900 0.2900 0.2900 0.2900 6,792 +0.00(+0.00%)
Jun 02, 2017 0.2900 0.2900 0.2900 0 +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.