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

Whitehorse Finance (NQ: WHF )

13.05 -0.10 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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, 2016 3.907 3.963 3.877 3.937 102,559 +0.05(+1.36%)
May 27, 2016 3.862 3.884 3.884 3.884 23,912 +0.04(+1.08%)
May 26, 2016 3.896 3.911 3.843 3.843 45,366 -0.05(-1.40%)
May 25, 2016 3.835 3.911 3.835 3.897 64,047 +0.02(+0.63%)
May 24, 2016 3.813 3.895 3.813 3.873 99,091 +0.06(+1.58%)
May 23, 2016 3.775 3.847 3.749 3.813 61,496 +0.02(+0.60%)
May 20, 2016 3.741 3.847 3.713 3.790 75,185 +0.06(+1.72%)
May 19, 2016 3.933 3.982 3.670 3.726 263,971 -0.24(-6.07%)
May 18, 2016 3.914 3.990 3.907 3.967 35,522 +0.03(+0.67%)
May 17, 2016 3.914 3.978 3.858 3.941 57,266 -0.01(-0.29%)
May 16, 2016 3.929 3.982 3.862 3.952 31,354 +0.02(+0.48%)
May 13, 2016 3.918 3.950 3.877 3.933 52,170 +0.03(+0.87%)
May 12, 2016 3.907 3.986 3.854 3.899 95,183 -0.01(-0.29%)
May 11, 2016 3.843 3.933 3.843 3.911 44,774 +0.07(+1.76%)
May 10, 2016 3.801 3.877 3.801 3.843 72,804 +0.05(+1.39%)
May 09, 2016 3.865 3.865 3.771 3.790 110,867 -0.05(-1.18%)
May 06, 2016 3.764 3.880 3.749 3.835 73,295 +0.05(+1.29%)
May 05, 2016 3.707 3.790 3.692 3.786 83,689 +0.08(+2.24%)
May 04, 2016 3.655 3.704 3.623 3.704 107,631 +0.01(+0.31%)
May 03, 2016 3.726 3.737 3.648 3.692 63,003 -0.03(-0.91%)
May 02, 2016 3.737 3.801 3.726 3.726 56,873 -0.03(-0.90%)
Apr 29, 2016 3.749 3.801 3.734 3.760 65,038 +0.01(+0.30%)
Apr 28, 2016 3.764 3.796 3.745 3.749 41,187 -0.02(-0.60%)
Apr 27, 2016 3.752 3.820 3.745 3.771 49,447 +0.02(+0.50%)
Apr 26, 2016 3.756 3.816 3.749 3.752 42,757 +0.00(+0.00%)
Apr 25, 2016 3.786 3.801 3.752 3.752 62,006 -0.05(-1.34%)
Apr 22, 2016 3.760 3.816 3.745 3.803 58,669 +0.04(+1.15%)
Apr 21, 2016 3.741 3.807 3.734 3.760 79,409 +0.02(+0.50%)
Apr 20, 2016 3.790 3.801 3.734 3.741 38,150 -0.05(-1.19%)
Apr 19, 2016 3.764 3.805 3.751 3.786 57,925 +0.02(+0.60%)
Apr 18, 2016 3.741 3.790 3.734 3.764 50,770 +0.01(+0.25%)
Apr 15, 2016 3.749 3.801 3.709 3.754 54,471 -0.01(-0.35%)
Apr 14, 2016 3.790 3.816 3.768 3.768 38,599 -0.05(-1.38%)
Apr 13, 2016 3.783 3.828 3.730 3.820 51,368 +0.04(+1.10%)
Apr 12, 2016 3.801 3.911 3.764 3.779 98,796 -0.03(-0.89%)
Apr 11, 2016 3.790 3.865 3.775 3.813 52,627 +0.01(+0.30%)
Apr 08, 2016 3.850 3.899 3.786 3.801 43,166 -0.02(-0.59%)
Apr 07, 2016 3.847 3.896 3.805 3.824 19,820 -0.03(-0.78%)
Apr 06, 2016 3.786 3.864 3.768 3.854 87,087 +0.08(+1.99%)
Apr 05, 2016 3.813 3.877 3.779 3.779 29,101 -0.06(-1.57%)
Apr 04, 2016 3.911 3.921 3.813 3.839 136,195 -0.07(-1.73%)
Apr 01, 2016 3.869 3.933 3.869 3.907 75,753 +0.00(+0.00%)
Mar 31, 2016 3.877 3.912 3.820 3.907 87,821 +0.02(+0.39%)
Mar 30, 2016 3.896 3.933 3.865 3.892 44,181 +0.01(+0.19%)
Mar 29, 2016 3.820 3.914 3.820 3.884 33,883 +0.04(+1.08%)
Mar 28, 2016 3.862 3.936 3.824 3.843 84,205 -0.03(-0.68%)
Mar 24, 2016 3.880 3.869 3.869 3.869 51,012 -0.02(-0.58%)
Mar 23, 2016 3.899 3.952 3.869 3.892 41,142 -0.01(-0.19%)
Mar 22, 2016 3.933 3.933 3.820 3.899 125,272 -0.03(-0.67%)
Mar 21, 2016 3.828 3.971 3.805 3.926 63,646 +0.09(+2.25%)
Mar 18, 2016 3.847 4.027 3.822 3.839 130,794 +0.02(+0.39%)
Mar 17, 2016 3.820 3.898 3.771 3.824 68,468 -0.01(-0.15%)
Mar 16, 2016 3.764 3.833 3.691 3.830 172,496 +0.09(+2.53%)
Mar 15, 2016 3.779 3.797 3.724 3.735 21,653 -0.07(-1.72%)
Mar 14, 2016 3.695 3.801 3.695 3.801 88,135 +0.11(+2.96%)
Mar 11, 2016 3.673 3.768 3.673 3.691 80,777 +0.00(+0.00%)
Mar 10, 2016 3.651 3.710 3.626 3.691 63,246 +0.03(+0.89%)
Mar 09, 2016 3.619 3.699 3.619 3.659 52,987 +0.04(+1.11%)
Mar 08, 2016 3.575 3.670 3.575 3.619 74,926 -0.01(-0.30%)
Mar 07, 2016 3.717 3.786 3.531 3.630 144,587 -0.06(-1.67%)
Mar 04, 2016 3.801 3.801 3.608 3.691 128,796 +0.08(+2.11%)
Mar 03, 2016 3.575 3.637 3.484 3.615 110,292 +0.00(+0.10%)
Mar 02, 2016 3.546 3.611 3.517 3.611 73,815 +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.