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

Whitehorse Finance (NQ: WHF )

11.49 +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2016 4.046 4.104 4.015 4.077 99,032 +0.05(+1.36%)
May 27, 2016 3.999 4.023 4.023 4.023 23,089 +0.04(+1.08%)
May 26, 2016 4.034 4.050 3.980 3.980 43,806 -0.06(-1.40%)
May 25, 2016 3.972 4.050 3.972 4.036 61,845 +0.03(+0.63%)
May 24, 2016 3.948 4.034 3.948 4.011 95,684 +0.06(+1.58%)
May 23, 2016 3.909 3.984 3.882 3.948 59,382 +0.02(+0.60%)
May 20, 2016 3.874 3.984 3.845 3.925 72,600 +0.07(+1.72%)
May 19, 2016 4.073 4.124 3.800 3.859 254,895 -0.25(-6.07%)
May 18, 2016 4.054 4.132 4.046 4.108 34,301 +0.03(+0.67%)
May 17, 2016 4.054 4.120 3.995 4.081 55,297 -0.01(-0.29%)
May 16, 2016 4.069 4.124 3.999 4.093 30,276 +0.02(+0.48%)
May 13, 2016 4.058 4.091 4.015 4.073 50,377 +0.04(+0.87%)
May 12, 2016 4.046 4.128 3.991 4.038 91,910 -0.01(-0.29%)
May 11, 2016 3.980 4.073 3.980 4.050 43,234 +0.07(+1.76%)
May 10, 2016 3.937 4.015 3.937 3.980 70,301 +0.05(+1.39%)
May 09, 2016 4.003 4.003 3.906 3.925 107,055 -0.05(-1.18%)
May 06, 2016 3.898 4.019 3.882 3.972 70,775 +0.05(+1.29%)
May 05, 2016 3.839 3.925 3.824 3.921 80,812 +0.09(+2.24%)
May 04, 2016 3.785 3.835 3.752 3.835 103,930 +0.01(+0.31%)
May 03, 2016 3.859 3.870 3.778 3.824 60,836 -0.04(-0.91%)
May 02, 2016 3.871 3.937 3.859 3.859 54,918 -0.04(-0.90%)
Apr 29, 2016 3.882 3.937 3.867 3.894 62,802 +0.01(+0.30%)
Apr 28, 2016 3.898 3.932 3.878 3.882 39,771 -0.02(-0.60%)
Apr 27, 2016 3.886 3.956 3.878 3.906 47,747 +0.02(+0.50%)
Apr 26, 2016 3.890 3.952 3.882 3.886 41,287 +0.00(+0.00%)
Apr 25, 2016 3.921 3.937 3.886 3.886 59,874 -0.05(-1.34%)
Apr 22, 2016 3.894 3.952 3.878 3.939 56,652 +0.04(+1.15%)
Apr 21, 2016 3.874 3.943 3.867 3.894 76,679 +0.02(+0.50%)
Apr 20, 2016 3.925 3.937 3.867 3.874 36,838 -0.05(-1.19%)
Apr 19, 2016 3.898 3.941 3.884 3.921 55,934 +0.02(+0.60%)
Apr 18, 2016 3.874 3.925 3.867 3.898 49,025 +0.01(+0.25%)
Apr 15, 2016 3.882 3.937 3.841 3.888 52,598 -0.01(-0.35%)
Apr 14, 2016 3.925 3.952 3.902 3.902 37,272 -0.05(-1.38%)
Apr 13, 2016 3.917 3.964 3.863 3.956 49,602 +0.04(+1.10%)
Apr 12, 2016 3.937 4.050 3.898 3.913 95,400 -0.04(-0.89%)
Apr 11, 2016 3.925 4.003 3.909 3.948 50,818 +0.01(+0.30%)
Apr 08, 2016 3.987 4.038 3.921 3.937 41,682 -0.02(-0.59%)
Apr 07, 2016 3.984 4.034 3.941 3.960 19,139 -0.03(-0.78%)
Apr 06, 2016 3.921 4.001 3.902 3.991 84,093 +0.08(+1.99%)
Apr 05, 2016 3.948 4.015 3.913 3.913 28,100 -0.06(-1.57%)
Apr 04, 2016 4.050 4.060 3.948 3.976 131,512 -0.07(-1.73%)
Apr 01, 2016 4.007 4.073 4.007 4.046 73,149 +0.00(+0.00%)
Mar 31, 2016 4.015 4.051 3.956 4.046 84,801 +0.02(+0.39%)
Mar 30, 2016 4.034 4.073 4.003 4.030 42,662 +0.01(+0.19%)
Mar 29, 2016 3.956 4.054 3.956 4.023 32,718 +0.04(+1.08%)
Mar 28, 2016 3.999 4.076 3.960 3.980 81,310 -0.03(-0.68%)
Mar 24, 2016 4.019 4.007 4.007 4.007 49,258 -0.02(-0.58%)
Mar 23, 2016 4.038 4.093 4.007 4.030 39,727 -0.01(-0.19%)
Mar 22, 2016 4.073 4.073 3.956 4.038 120,965 -0.03(-0.67%)
Mar 21, 2016 3.964 4.112 3.941 4.065 61,457 +0.09(+2.25%)
Mar 18, 2016 3.984 4.171 3.958 3.976 126,297 +0.02(+0.39%)
Mar 17, 2016 3.956 4.037 3.906 3.960 66,114 -0.01(-0.15%)
Mar 16, 2016 3.898 3.970 3.823 3.966 166,565 +0.10(+2.53%)
Mar 15, 2016 3.913 3.932 3.857 3.868 20,908 -0.07(-1.72%)
Mar 14, 2016 3.827 3.936 3.827 3.936 85,105 +0.11(+2.96%)
Mar 11, 2016 3.804 3.902 3.804 3.823 78,000 +0.00(+0.00%)
Mar 10, 2016 3.781 3.842 3.755 3.823 61,071 +0.03(+0.89%)
Mar 09, 2016 3.748 3.830 3.748 3.789 51,165 +0.04(+1.11%)
Mar 08, 2016 3.702 3.800 3.702 3.748 72,350 -0.01(-0.30%)
Mar 07, 2016 3.849 3.921 3.657 3.759 139,616 -0.06(-1.67%)
Mar 04, 2016 3.936 3.936 3.736 3.823 124,368 +0.08(+2.11%)
Mar 03, 2016 3.702 3.766 3.608 3.744 106,499 +0.00(+0.10%)
Mar 02, 2016 3.672 3.740 3.642 3.740 71,277 +0.03(+0.71%)
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.