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

Wh Group Ltd (OP: WHGRF )

0.6620 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 11, 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 (%)
Mar 31, 2020 0.8950 0.8950 0.9332 737,070 +0.04(+4.27%)
Mar 30, 2020 0.8950 0.8950 0.8950 0.8950 21,090 -0.01(-0.56%)
Mar 27, 2020 0.7900 1.000 0.7900 0.9000 37,300 -0.08(-8.16%)
Mar 26, 2020 1.000 1.000 0.9800 0.9800 84,500 +0.06(+6.52%)
Mar 25, 2020 0.8910 0.9421 0.8910 0.9200 94,440 +0.12(+15.00%)
Mar 24, 2020 0.8000 0.8300 0.8000 0.8000 116,093 +0.03(+3.61%)
Mar 23, 2020 0.8200 0.8200 0.7721 29,860 -0.05(-5.84%)
Mar 20, 2020 0.7800 0.8200 0.7800 0.8200 30,800 -0.01(-1.20%)
Mar 19, 2020 0.8300 0.8300 0.8300 0.8300 306,445 +0.02(+2.47%)
Mar 18, 2020 0.7500 0.8100 0.7500 0.8100 37,185 -0.14(-14.74%)
Mar 17, 2020 0.8000 0.9500 0.8000 0.9500 28,888 +0.12(+14.46%)
Mar 16, 2020 0.8300 0.8300 0.8300 0.8300 19,179 -0.04(-4.60%)
Mar 13, 2020 0.8700 0.8700 0.8300 0.8700 21,600 +0.07(+8.75%)
Mar 12, 2020 0.8000 0.8000 0.8000 0.8000 10,790 -0.20(-20.00%)
Mar 11, 2020 1.000 1.000 1.000 95 +0.00(+0.00%)
Mar 10, 2020 1.000 1.000 1.000 5 +0.00(+0.00%)
Mar 09, 2020 1.000 1.000 1.000 95 +0.00(+0.00%)
Mar 06, 2020 1.000 1.000 1.000 1.000 12,500 -0.09(-8.28%)
Mar 05, 2020 1.010 1.010 1.090 43,980 +0.08(+7.95%)
Mar 04, 2020 1.010 1.010 1.010 1.010 2,805 +0.01(+1.00%)
Mar 03, 2020 1.015 1.015 1.000 1.000 81,220 -0.12(-10.71%)
Mar 02, 2020 1.120 1.120 1.120 1.120 802 +0.12(+12.00%)
Feb 28, 2020 0.9900 1.000 0.8000 1.000 39,800 -0.12(-10.71%)
Feb 27, 2020 1.250 1.250 1.120 1.120 8,500 +0.03(+2.81%)
Feb 26, 2020 1.060 1.060 1.089 13,500 +0.03(+2.77%)
Feb 25, 2020 1.060 1.060 1.060 1.060 9,816 +0.06(+6.00%)
Feb 24, 2020 1.000 1.000 1.000 10 +0.00(+0.00%)
Feb 21, 2020 1.120 1.150 1.000 1.000 13,400 +0.01(+1.01%)
Feb 20, 2020 1.250 1.250 0.9900 0.9900 1,730 -0.08(-7.48%)
Feb 19, 2020 1.070 1.200 1.070 1.070 1,014,300 +0.16(+17.58%)
Feb 18, 2020 0.9100 0.9100 0.9100 11,500 +0.00(+0.00%)
Feb 13, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Feb 12, 2020 0.9100 0.9100 0.9100 2,500 +0.00(+0.00%)
Feb 11, 2020 0.9100 0.9100 0.9100 95 +0.00(+0.00%)
Feb 10, 2020 0.9100 0.9100 0.9100 0.9100 22,999 -0.02(-2.15%)
Feb 07, 2020 0.4555 0.9300 0.4555 0.9300 5,600 -0.12(-11.85%)
Feb 06, 2020 1.055 1.055 1.055 1.055 750 +0.06(+6.57%)
Feb 04, 2020 0.9900 0.9900 0.9900 0 +0.07(+7.61%)
Feb 03, 2020 0.9200 0.9200 0.9200 0.9200 669 +0.02(+2.22%)
Jan 31, 2020 1.225 1.225 0.9000 0.9000 3,600 -0.35(-28.00%)
Jan 30, 2020 0.9900 1.250 0.9900 1.250 6,202 +0.27(+27.55%)
Jan 29, 2020 1.000 1.000 0.9800 0.9800 16,148 +0.08(+8.89%)
Jan 28, 2020 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jan 27, 2020 0.9000 0.9000 0.9000 0.9000 2,000 +0.05(+5.88%)
Jan 24, 2020 0.9800 1.250 0.8500 0.8500 1,000 -0.05(-5.56%)
Jan 23, 2020 1.100 1.100 0.9000 0.9000 3,682 -0.20(-18.18%)
Jan 22, 2020 1.030 1.100 1.030 1.100 700 -0.01(-0.90%)
Jan 21, 2020 1.000 1.163 1.000 1.110 7,591 -0.07(-6.33%)
Jan 17, 2020 1.510 1.650 1.100 1.185 24,300 +0.09(+8.72%)
Jan 16, 2020 1.180 1.650 1.000 1.090 39,142 +0.51(+87.93%)
Jan 15, 2020 1.080 1.080 0.5800 0.5800 30,253 +0.58(+193233.33%)
Jan 14, 2020 0.0003 0.0003 0.0003 0.0003 24,100 -1.05(-99.97%)
Jan 13, 2020 1.048 1.048 1.048 5,000 +0.00(+0.00%)
Jan 10, 2020 1.048 1.048 1.048 90 +0.00(+0.00%)
Jan 08, 2020 1.048 1.048 1.048 0 +0.03(+2.71%)
Jan 06, 2020 1.020 1.020 1.020 0 -0.08(-7.27%)
Jan 03, 2020 1.100 1.100 1.100 1.100 14,800 +0.10(+10.00%)
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.