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

Whitehorse Finance (NQ: WHF )

13.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2014 4.221 4.221 4.140 4.179 72,085 -0.00(-0.08%)
Oct 30, 2014 4.166 4.185 4.075 4.182 82,883 +0.03(+0.78%)
Oct 29, 2014 4.130 4.159 4.091 4.150 59,427 +0.04(+1.03%)
Oct 28, 2014 4.114 4.114 4.068 4.107 56,077 +0.01(+0.16%)
Oct 27, 2014 4.094 4.130 4.130 4.101 80,687 -0.03(-0.71%)
Oct 24, 2014 4.156 4.161 4.091 4.130 79,172 -0.00(-0.08%)
Oct 23, 2014 4.260 4.260 4.049 4.133 172,872 -0.10(-2.45%)
Oct 22, 2014 4.250 4.351 4.185 4.237 84,167 -0.03(-0.68%)
Oct 21, 2014 4.221 4.315 4.221 4.267 83,739 +0.05(+1.15%)
Oct 20, 2014 4.283 4.351 4.176 4.218 116,555 -0.06(-1.52%)
Oct 17, 2014 4.163 4.302 4.163 4.283 77,133 +0.16(+3.94%)
Oct 16, 2014 3.965 4.179 3.965 4.120 91,008 +0.11(+2.67%)
Oct 15, 2014 4.078 4.094 3.864 4.013 132,335 -0.09(-2.29%)
Oct 14, 2014 4.205 4.205 4.091 4.107 189,968 -0.09(-2.24%)
Oct 13, 2014 4.228 4.302 4.172 4.202 184,116 -0.07(-1.60%)
Oct 10, 2014 4.315 4.315 4.254 4.270 49,975 -0.03(-0.68%)
Oct 09, 2014 4.312 4.312 4.263 4.299 51,275 +0.02(+0.46%)
Oct 08, 2014 4.286 4.317 4.270 4.279 80,102 -0.04(-0.83%)
Oct 07, 2014 4.383 4.406 4.293 4.315 212,848 -0.12(-2.71%)
Oct 06, 2014 4.468 4.471 4.412 4.435 78,122 +0.00(+0.04%)
Oct 03, 2014 4.419 4.448 4.361 4.434 83,188 +0.07(+1.52%)
Oct 02, 2014 4.377 4.419 4.309 4.367 57,758 +0.01(+0.30%)
Oct 01, 2014 4.338 4.364 4.283 4.354 103,693 +0.05(+1.21%)
Sep 30, 2014 4.487 4.491 4.302 4.302 273,175 -0.16(-3.64%)
Sep 29, 2014 4.481 4.508 4.439 4.465 69,221 -0.02(-0.43%)
Sep 26, 2014 4.452 4.526 4.439 4.484 71,081 +0.06(+1.32%)
Sep 25, 2014 4.478 4.555 4.400 4.426 83,277 -0.05(-1.16%)
Sep 24, 2014 4.523 4.565 4.478 4.478 91,229 -0.04(-0.79%)
Sep 23, 2014 4.585 4.591 4.504 4.513 85,590 -0.06(-1.28%)
Sep 22, 2014 4.617 4.682 4.510 4.572 96,274 -0.03(-0.71%)
Sep 19, 2014 4.646 4.692 4.604 4.604 262,885 -0.01(-0.28%)
Sep 18, 2014 4.637 4.650 4.565 4.617 135,865 -0.00(-0.04%)
Sep 17, 2014 4.572 4.646 4.517 4.619 110,293 +0.10(+2.23%)
Sep 16, 2014 4.534 4.534 4.480 4.518 135,727 -0.01(-0.21%)
Sep 15, 2014 4.502 4.537 4.474 4.528 158,389 +0.06(+1.42%)
Sep 12, 2014 4.540 4.547 4.442 4.464 103,518 -0.05(-1.19%)
Sep 11, 2014 4.553 4.556 4.518 4.518 55,546 -0.03(-0.63%)
Sep 10, 2014 4.559 4.559 4.521 4.547 50,849 +0.01(+0.19%)
Sep 09, 2014 4.559 4.572 4.528 4.538 37,764 -0.02(-0.47%)
Sep 08, 2014 4.585 4.585 4.553 4.559 23,709 -0.01(-0.14%)
Sep 05, 2014 4.575 4.575 4.547 4.566 64,386 -0.02(-0.41%)
Sep 04, 2014 4.562 4.638 4.547 4.585 109,857 +0.01(+0.14%)
Sep 03, 2014 4.581 4.581 4.540 4.578 59,257 +0.02(+0.49%)
Sep 02, 2014 4.588 4.594 4.537 4.556 49,119 -0.03(-0.55%)
Aug 29, 2014 4.585 4.581 4.581 4.581 92,540 +0.03(+0.63%)
Aug 28, 2014 4.581 4.607 4.531 4.553 87,903 -0.02(-0.42%)
Aug 27, 2014 4.616 4.616 4.540 4.572 84,647 +0.02(+0.42%)
Aug 26, 2014 4.572 4.572 4.524 4.553 59,108 +0.01(+0.28%)
Aug 25, 2014 4.569 4.569 4.474 4.540 66,578 -0.02(-0.35%)
Aug 22, 2014 4.578 4.578 4.534 4.556 47,489 -0.00(-0.07%)
Aug 21, 2014 4.597 4.607 4.524 4.559 37,414 -0.02(-0.35%)
Aug 20, 2014 4.524 4.581 4.483 4.575 53,193 +0.07(+1.55%)
Aug 19, 2014 4.569 4.569 4.505 4.505 54,121 -0.04(-0.91%)
Aug 18, 2014 4.502 4.607 4.464 4.547 145,670 +0.07(+1.48%)
Aug 15, 2014 4.493 4.512 4.436 4.480 73,005 +0.01(+0.28%)
Aug 14, 2014 4.445 4.499 4.436 4.467 55,382 -0.01(-0.21%)
Aug 13, 2014 4.499 4.521 4.445 4.477 25,990 -0.01(-0.28%)
Aug 12, 2014 4.480 4.490 4.426 4.490 60,678 +0.00(+0.07%)
Aug 11, 2014 4.486 4.496 4.439 4.486 56,013 +0.02(+0.50%)
Aug 08, 2014 4.414 4.524 4.388 4.464 28,267 +0.08(+1.73%)
Aug 07, 2014 4.490 4.521 4.376 4.388 78,934 -0.08(-1.70%)
Aug 06, 2014 4.404 4.515 4.401 4.464 76,855 +0.09(+2.10%)
Aug 05, 2014 4.461 4.471 4.366 4.373 64,017 -0.12(-2.75%)
Aug 04, 2014 4.391 4.505 4.370 4.496 72,655 +0.10(+2.23%)
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.