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

Whitehorse Finance (NQ: WHF )

13.05 UNCHANGED
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 29, 2020 5.925 5.961 5.748 5.783 266,483 -0.21(-3.46%)
May 28, 2020 6.073 6.470 5.937 5.990 320,892 -0.02(-0.39%)
May 27, 2020 5.825 6.073 5.801 6.014 375,527 +0.31(+5.51%)
May 26, 2020 5.635 5.801 5.540 5.700 296,976 +0.24(+4.45%)
May 22, 2020 5.404 5.505 5.303 5.457 136,870 +0.12(+2.22%)
May 21, 2020 5.131 5.374 5.096 5.339 172,571 +0.21(+4.04%)
May 20, 2020 4.989 5.214 4.989 5.131 168,296 +0.11(+2.12%)
May 19, 2020 4.989 5.155 4.746 5.025 159,513 +0.07(+1.31%)
May 18, 2020 4.930 5.096 4.930 4.959 176,959 +0.09(+1.95%)
May 15, 2020 4.841 4.912 4.770 4.865 188,513 -0.04(-0.73%)
May 14, 2020 4.746 4.954 4.509 4.900 260,227 +0.05(+1.10%)
May 13, 2020 5.108 5.179 4.693 4.847 392,001 -0.25(-4.94%)
May 12, 2020 5.321 5.439 5.037 5.099 242,247 +0.03(+0.53%)
May 11, 2020 5.516 5.516 4.888 5.072 497,194 -0.49(-8.84%)
May 08, 2020 5.356 5.570 5.351 5.564 163,029 +0.22(+4.10%)
May 07, 2020 5.321 5.552 5.108 5.345 379,890 -0.02(-0.44%)
May 06, 2020 5.037 5.481 5.001 5.368 276,603 +0.37(+7.47%)
May 05, 2020 5.244 5.629 4.841 4.995 543,790 -0.24(-4.53%)
May 04, 2020 5.262 5.392 5.155 5.232 213,080 -0.13(-2.43%)
May 01, 2020 5.475 5.496 5.274 5.362 252,982 -0.23(-4.03%)
Apr 30, 2020 5.647 5.650 5.481 5.588 189,227 -0.08(-1.46%)
Apr 29, 2020 5.274 5.854 5.274 5.671 383,233 +0.37(+7.05%)
Apr 28, 2020 6.127 6.127 5.247 5.297 561,389 -0.47(-8.12%)
Apr 27, 2020 6.139 6.299 5.676 5.765 512,583 -0.27(-4.42%)
Apr 24, 2020 5.872 6.210 5.831 6.032 418,712 +0.23(+3.98%)
Apr 23, 2020 5.457 5.925 5.457 5.801 362,169 +0.38(+6.99%)
Apr 22, 2020 5.262 5.593 5.031 5.422 935,110 +0.60(+12.41%)
Apr 21, 2020 4.468 4.888 4.438 4.823 432,601 +0.31(+6.96%)
Apr 20, 2020 4.355 4.580 4.320 4.509 193,611 +0.03(+0.66%)
Apr 17, 2020 4.284 4.586 4.284 4.480 244,544 +0.21(+5.00%)
Apr 16, 2020 4.391 4.414 4.186 4.266 171,935 -0.15(-3.36%)
Apr 15, 2020 4.604 4.604 4.298 4.414 204,677 -0.30(-6.29%)
Apr 14, 2020 4.557 4.800 4.426 4.711 320,931 +0.24(+5.30%)
Apr 13, 2020 4.361 4.562 3.917 4.474 318,033 +0.18(+4.28%)
Apr 09, 2020 4.278 4.687 4.183 4.290 506,977 +0.13(+3.13%)
Apr 08, 2020 4.059 4.385 4.041 4.160 280,201 +0.15(+3.69%)
Apr 07, 2020 4.088 4.391 3.899 4.011 325,056 +0.07(+1.80%)
Apr 06, 2020 3.543 4.237 3.514 3.940 670,131 +0.30(+8.13%)
Apr 03, 2020 3.928 4.109 3.443 3.644 583,935 -0.26(-6.68%)
Apr 02, 2020 3.976 4.403 3.768 3.905 410,207 -0.08(-2.08%)
Apr 01, 2020 4.124 4.219 3.792 3.988 295,704 -0.21(-4.94%)
Mar 31, 2020 4.160 4.497 4.088 4.195 285,063 +0.05(+1.14%)
Mar 30, 2020 4.705 4.764 4.148 4.148 482,730 -0.57(-12.06%)
Mar 27, 2020 4.859 4.983 4.237 4.717 350,192 -0.27(-5.35%)
Mar 26, 2020 4.586 5.623 4.562 4.983 613,613 +0.49(+10.88%)
Mar 25, 2020 3.917 4.868 3.917 4.494 674,019 +0.67(+17.46%)
Mar 24, 2020 3.696 4.534 3.696 3.826 489,609 +0.22(+6.12%)
Mar 23, 2020 4.262 4.262 3.413 3.606 679,340 -0.72(-16.62%)
Mar 20, 2020 4.528 4.811 4.245 4.325 629,992 -0.03(-0.78%)
Mar 19, 2020 3.481 5.502 3.408 4.359 826,151 +0.92(+26.64%)
Mar 18, 2020 4.432 4.591 3.119 3.442 814,055 -1.09(-24.00%)
Mar 17, 2020 4.438 5.694 4.438 4.528 771,913 +0.54(+13.48%)
Mar 16, 2020 5.909 5.909 3.464 3.991 873,471 -2.35(-37.05%)
Mar 13, 2020 6.798 7.017 6.045 6.340 463,042 -0.20(-3.11%)
Mar 12, 2020 7.019 7.076 5.887 6.543 799,508 -0.70(-9.69%)
Mar 11, 2020 7.370 7.415 7.143 7.245 302,219 -0.20(-2.66%)
Mar 10, 2020 7.262 7.732 7.177 7.443 508,555 +0.32(+4.53%)
Mar 09, 2020 7.330 7.443 6.985 7.121 613,828 -0.48(-6.33%)
Mar 06, 2020 7.642 7.726 7.455 7.602 334,252 -0.14(-1.83%)
Mar 05, 2020 7.840 7.908 7.672 7.743 252,500 -0.11(-1.37%)
Mar 04, 2020 7.925 7.925 7.783 7.851 235,683 +0.07(+0.95%)
Mar 03, 2020 7.953 7.981 7.579 7.777 566,738 +0.10(+1.33%)
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.