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 (%)
Dec 31, 2018 6.727 6.779 6.597 6.613 163,303 -0.10(-1.47%)
Dec 28, 2018 6.779 7.008 6.707 6.712 45,778 -0.01(-0.08%)
Dec 27, 2018 6.587 6.743 6.540 6.717 83,755 +0.07(+1.02%)
Dec 26, 2018 6.363 6.701 6.353 6.649 115,674 +0.26(+4.07%)
Dec 24, 2018 6.415 6.441 6.182 6.389 207,158 -0.03(-0.49%)
Dec 21, 2018 6.514 6.649 6.343 6.421 141,567 -0.12(-1.91%)
Dec 20, 2018 6.769 6.834 6.478 6.545 173,053 -0.22(-3.30%)
Dec 19, 2018 6.785 6.933 6.769 6.769 115,395 -0.04(-0.61%)
Dec 18, 2018 6.837 6.956 6.811 6.811 99,330 -0.01(-0.08%)
Dec 17, 2018 6.993 7.001 6.790 6.816 84,044 -0.20(-2.85%)
Dec 14, 2018 7.087 7.168 7.016 7.016 77,383 -0.06(-0.86%)
Dec 13, 2018 7.188 7.188 7.051 7.077 56,580 -0.11(-1.48%)
Dec 12, 2018 7.041 7.196 7.007 7.183 108,201 +0.21(+3.05%)
Dec 11, 2018 6.915 7.041 6.915 6.970 82,230 +0.10(+1.40%)
Dec 10, 2018 6.747 7.036 6.707 6.874 136,617 +0.16(+2.34%)
Dec 07, 2018 6.702 6.737 6.682 6.717 25,268 +0.04(+0.61%)
Dec 06, 2018 6.646 6.697 6.585 6.677 67,466 -0.03(-0.38%)
Dec 04, 2018 6.727 6.793 6.636 6.702 86,267 -0.06(-0.82%)
Dec 03, 2018 6.687 6.788 6.545 6.758 95,028 +0.10(+1.44%)
Nov 30, 2018 6.626 6.682 6.585 6.661 63,762 +0.09(+1.39%)
Nov 29, 2018 6.621 6.687 6.540 6.570 76,629 -0.05(-0.77%)
Nov 28, 2018 6.682 6.687 6.621 6.621 63,506 -0.01(-0.08%)
Nov 27, 2018 6.656 6.753 6.621 6.626 49,578 -0.06(-0.91%)
Nov 26, 2018 6.793 6.854 6.687 6.687 36,445 -0.03(-0.45%)
Nov 23, 2018 6.717 6.823 6.717 6.717 34,743 -0.03(-0.45%)
Nov 21, 2018 6.747 6.747 6.747 0 -0.09(-1.33%)
Nov 20, 2018 6.864 6.905 6.687 6.839 49,934 -0.08(-1.10%)
Nov 19, 2018 6.940 6.975 6.915 6.915 61,012 -0.04(-0.51%)
Nov 16, 2018 6.920 6.960 6.920 6.950 78,568 -0.00(-0.04%)
Nov 15, 2018 6.940 6.996 6.904 6.953 50,469 -0.01(-0.18%)
Nov 14, 2018 6.920 7.021 6.899 6.965 42,845 +0.07(+0.95%)
Nov 13, 2018 6.839 6.899 6.839 6.899 28,553 +0.08(+1.11%)
Nov 12, 2018 6.910 6.910 6.753 6.823 86,486 -0.12(-1.68%)
Nov 09, 2018 6.986 7.026 6.925 6.940 39,678 -0.07(-0.94%)
Nov 08, 2018 6.965 7.041 6.945 7.006 65,112 +0.05(+0.66%)
Nov 07, 2018 6.778 6.986 6.778 6.960 58,588 +0.14(+2.08%)
Nov 06, 2018 6.636 6.818 6.550 6.818 89,625 +0.41(+6.40%)
Nov 05, 2018 6.327 6.418 6.281 6.408 76,653 +0.21(+3.35%)
Nov 02, 2018 6.408 6.459 6.200 6.200 80,542 -0.19(-2.93%)
Nov 01, 2018 6.368 6.479 6.317 6.388 42,286 +0.09(+1.37%)
Oct 31, 2018 6.393 6.393 6.281 6.302 65,936 +0.08(+1.22%)
Oct 30, 2018 6.276 6.545 6.180 6.226 93,462 -0.06(-0.97%)
Oct 29, 2018 6.469 6.519 6.261 6.286 100,747 -0.17(-2.59%)
Oct 26, 2018 6.479 6.484 6.413 6.454 55,076 -0.06(-0.86%)
Oct 25, 2018 6.449 6.545 6.444 6.509 73,812 +0.07(+1.02%)
Oct 24, 2018 6.570 6.585 6.444 6.444 57,595 -0.14(-2.15%)
Oct 23, 2018 6.545 6.601 6.444 6.585 75,636 -0.03(-0.38%)
Oct 22, 2018 6.646 6.651 6.585 6.611 45,721 +0.00(+0.00%)
Oct 19, 2018 6.692 6.717 6.611 6.611 44,614 -0.09(-1.36%)
Oct 18, 2018 6.712 6.722 6.687 6.702 29,309 -0.02(-0.23%)
Oct 17, 2018 6.747 6.747 6.717 6.717 19,083 -0.03(-0.45%)
Oct 16, 2018 6.737 6.778 6.697 6.747 41,595 +0.01(+0.15%)
Oct 15, 2018 6.737 6.783 6.732 6.737 53,219 +0.00(+0.00%)
Oct 12, 2018 6.864 6.920 6.722 6.737 68,105 -0.13(-1.84%)
Oct 11, 2018 6.899 6.930 6.803 6.864 68,308 -0.06(-0.81%)
Oct 10, 2018 6.999 6.999 6.894 6.920 47,328 -0.08(-1.16%)
Oct 09, 2018 6.894 7.001 6.894 7.001 90,387 +0.11(+1.54%)
Oct 08, 2018 6.935 7.041 6.859 6.894 94,712 -0.04(-0.58%)
Oct 05, 2018 6.996 7.067 6.925 6.935 26,255 -0.07(-0.94%)
Oct 04, 2018 7.041 7.077 6.965 7.001 41,714 -0.04(-0.58%)
Oct 03, 2018 7.016 7.072 6.983 7.041 87,876 +0.07(+0.94%)
Oct 02, 2018 7.016 7.039 6.935 6.975 58,989 -0.04(-0.58%)
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.