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

Whitehorse Finance (NQ: WHF )

12.85 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 4.393 4.403 4.269 4.279 227,869 -0.11(-2.59%)
Mar 30, 2015 4.355 4.393 4.324 4.393 108,761 +0.04(+1.03%)
Mar 27, 2015 4.328 4.355 4.283 4.348 97,062 +0.01(+0.16%)
Mar 26, 2015 4.341 4.341 4.314 4.341 53,272 -0.02(-0.55%)
Mar 25, 2015 4.341 4.369 4.286 4.365 88,796 +0.01(+0.32%)
Mar 24, 2015 4.348 4.372 4.317 4.352 26,788 -0.01(-0.32%)
Mar 23, 2015 4.328 4.393 4.328 4.365 75,532 +0.04(+0.88%)
Mar 20, 2015 4.321 4.334 4.183 4.328 216,721 +0.03(+0.80%)
Mar 19, 2015 4.307 4.362 4.290 4.293 97,097 -0.02(-0.56%)
Mar 18, 2015 4.321 4.340 4.259 4.317 111,504 +0.02(+0.52%)
Mar 17, 2015 4.285 4.305 4.251 4.295 115,885 -0.00(-0.08%)
Mar 16, 2015 4.302 4.305 4.261 4.298 151,905 -0.00(-0.08%)
Mar 13, 2015 4.305 4.332 4.298 4.302 54,932 +0.00(+0.00%)
Mar 12, 2015 4.328 4.345 4.298 4.302 92,441 -0.02(-0.47%)
Mar 11, 2015 4.288 4.322 4.288 4.322 95,608 +0.04(+0.86%)
Mar 10, 2015 4.295 4.328 4.255 4.285 103,348 -0.01(-0.23%)
Mar 09, 2015 4.305 4.332 4.271 4.295 171,188 +0.02(+0.55%)
Mar 06, 2015 4.231 4.315 4.231 4.271 107,721 +0.04(+0.95%)
Mar 05, 2015 4.198 4.251 4.198 4.231 58,792 +0.01(+0.32%)
Mar 04, 2015 4.188 4.241 4.208 4.218 221,377 +0.01(+0.24%)
Mar 03, 2015 4.111 4.218 4.111 4.208 292,017 +0.07(+1.70%)
Mar 02, 2015 4.184 4.184 4.111 4.137 80,495 -0.01(-0.32%)
Feb 27, 2015 4.147 4.174 4.111 4.151 202,235 +0.02(+0.49%)
Feb 26, 2015 4.090 4.137 4.090 4.131 83,065 +0.02(+0.49%)
Feb 25, 2015 4.050 4.134 4.050 4.111 66,400 -0.04(-0.97%)
Feb 24, 2015 4.094 4.151 4.087 4.151 63,117 +0.05(+1.23%)
Feb 23, 2015 4.111 4.154 4.077 4.101 80,597 -0.01(-0.16%)
Feb 20, 2015 4.067 4.137 4.067 4.107 144,168 +0.02(+0.57%)
Feb 19, 2015 4.104 4.104 4.070 4.084 57,389 -0.02(-0.49%)
Feb 18, 2015 4.054 4.104 4.054 4.104 92,808 +0.02(+0.49%)
Feb 17, 2015 4.073 4.087 4.018 4.084 75,651 +0.01(+0.33%)
Feb 13, 2015 4.040 4.070 4.070 4.070 86,862 +0.05(+1.21%)
Feb 12, 2015 3.987 4.044 3.940 4.022 80,200 +0.03(+0.71%)
Feb 11, 2015 4.003 4.034 3.980 3.993 58,287 -0.01(-0.17%)
Feb 10, 2015 3.967 4.007 3.946 4.000 105,426 +0.02(+0.59%)
Feb 09, 2015 4.000 4.000 3.936 3.977 77,424 -0.01(-0.34%)
Feb 06, 2015 3.967 4.067 3.930 3.990 121,455 +0.04(+0.93%)
Feb 05, 2015 3.913 3.983 3.887 3.953 84,322 +0.05(+1.20%)
Feb 04, 2015 3.859 3.906 3.829 3.906 106,862 +0.03(+0.69%)
Feb 03, 2015 3.812 3.913 3.753 3.879 57,377 +0.07(+1.94%)
Feb 02, 2015 3.779 3.819 3.752 3.806 62,812 +0.04(+0.98%)
Jan 30, 2015 3.779 3.806 3.739 3.769 45,016 -0.04(-1.06%)
Jan 29, 2015 3.819 3.846 3.796 3.809 34,613 -0.02(-0.61%)
Jan 28, 2015 3.812 3.843 3.796 3.833 35,939 +0.03(+0.70%)
Jan 27, 2015 3.776 3.816 3.762 3.806 36,533 -0.01(-0.17%)
Jan 26, 2015 3.772 3.812 3.766 3.812 48,490 +0.02(+0.44%)
Jan 23, 2015 3.789 3.799 3.742 3.796 55,675 +0.01(+0.27%)
Jan 22, 2015 3.806 3.806 3.752 3.786 184,474 -0.01(-0.26%)
Jan 21, 2015 3.806 3.883 3.779 3.796 158,296 +0.01(+0.18%)
Jan 20, 2015 3.802 3.833 3.786 3.789 84,800 -0.00(-0.09%)
Jan 16, 2015 3.829 3.833 3.772 3.792 162,117 -0.01(-0.18%)
Jan 15, 2015 3.822 3.843 3.772 3.799 103,581 -0.02(-0.61%)
Jan 14, 2015 3.856 3.866 3.806 3.822 74,904 -0.06(-1.47%)
Jan 13, 2015 3.933 3.933 3.866 3.879 92,396 -0.04(-1.03%)
Jan 12, 2015 3.973 3.973 3.906 3.920 27,679 -0.03(-0.85%)
Jan 09, 2015 3.930 3.953 3.916 3.953 61,105 -0.01(-0.25%)
Jan 08, 2015 3.940 3.997 3.893 3.963 90,749 -0.00(-0.08%)
Jan 07, 2015 3.936 4.087 3.923 3.967 26,428 +0.04(+1.02%)
Jan 06, 2015 3.963 4.000 3.923 3.926 105,859 -0.00(-0.09%)
Jan 05, 2015 3.933 4.003 3.900 3.930 99,402 +0.01(+0.17%)
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.