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 (%)
Apr 29, 2016 3.863 3.917 3.847 3.874 63,119 +0.01(+0.30%)
Apr 28, 2016 3.878 3.912 3.859 3.863 39,972 -0.02(-0.60%)
Apr 27, 2016 3.867 3.936 3.859 3.886 47,988 +0.02(+0.50%)
Apr 26, 2016 3.870 3.932 3.863 3.867 41,496 +0.00(+0.00%)
Apr 25, 2016 3.901 3.917 3.867 3.867 60,177 -0.05(-1.34%)
Apr 22, 2016 3.874 3.932 3.859 3.919 56,938 +0.04(+1.15%)
Apr 21, 2016 3.855 3.923 3.847 3.874 77,066 +0.02(+0.50%)
Apr 20, 2016 3.905 3.917 3.847 3.855 37,024 -0.05(-1.19%)
Apr 19, 2016 3.878 3.921 3.865 3.901 56,216 +0.02(+0.60%)
Apr 18, 2016 3.855 3.905 3.848 3.878 49,272 +0.01(+0.25%)
Apr 15, 2016 3.863 3.917 3.822 3.869 52,864 -0.01(-0.35%)
Apr 14, 2016 3.905 3.932 3.882 3.882 37,460 -0.05(-1.38%)
Apr 13, 2016 3.898 3.944 3.843 3.936 49,853 +0.04(+1.10%)
Apr 12, 2016 3.917 4.029 3.878 3.894 95,882 -0.03(-0.89%)
Apr 11, 2016 3.905 3.983 3.890 3.929 51,075 +0.01(+0.30%)
Apr 08, 2016 3.967 4.018 3.901 3.917 41,893 -0.02(-0.59%)
Apr 07, 2016 3.964 4.014 3.921 3.940 19,235 -0.03(-0.78%)
Apr 06, 2016 3.901 3.981 3.882 3.971 84,518 +0.08(+1.99%)
Apr 05, 2016 3.929 3.994 3.894 3.894 28,242 -0.06(-1.57%)
Apr 04, 2016 4.029 4.040 3.929 3.956 132,177 -0.07(-1.73%)
Apr 01, 2016 3.987 4.053 3.987 4.026 73,518 +0.00(+0.00%)
Mar 31, 2016 3.995 4.031 3.936 4.026 85,230 +0.02(+0.39%)
Mar 30, 2016 4.014 4.053 3.983 4.010 42,878 +0.01(+0.19%)
Mar 29, 2016 3.936 4.033 3.936 4.002 32,883 +0.04(+1.08%)
Mar 28, 2016 3.979 4.055 3.940 3.960 81,721 -0.03(-0.68%)
Mar 24, 2016 3.998 3.987 3.987 3.987 49,507 -0.02(-0.58%)
Mar 23, 2016 4.018 4.072 3.987 4.010 39,928 -0.01(-0.19%)
Mar 22, 2016 4.053 4.053 3.936 4.018 121,577 -0.03(-0.67%)
Mar 21, 2016 3.944 4.091 3.921 4.045 61,768 +0.09(+2.25%)
Mar 18, 2016 3.964 4.150 3.938 3.956 126,935 +0.02(+0.39%)
Mar 17, 2016 3.936 4.017 3.886 3.940 66,448 -0.01(-0.15%)
Mar 16, 2016 3.879 3.950 3.804 3.946 167,407 +0.10(+2.53%)
Mar 15, 2016 3.894 3.912 3.837 3.849 21,014 -0.07(-1.72%)
Mar 14, 2016 3.807 3.916 3.807 3.916 85,535 +0.11(+2.96%)
Mar 11, 2016 3.785 3.882 3.785 3.804 78,394 +0.00(+0.00%)
Mar 10, 2016 3.762 3.822 3.736 3.804 61,380 +0.03(+0.89%)
Mar 09, 2016 3.729 3.811 3.729 3.770 51,424 +0.04(+1.11%)
Mar 08, 2016 3.684 3.781 3.684 3.729 72,716 -0.01(-0.30%)
Mar 07, 2016 3.830 3.901 3.639 3.740 140,322 -0.06(-1.67%)
Mar 04, 2016 3.916 3.916 3.717 3.804 124,997 +0.08(+2.11%)
Mar 03, 2016 3.684 3.747 3.590 3.725 107,038 +0.00(+0.10%)
Mar 02, 2016 3.654 3.721 3.624 3.721 71,638 +0.03(+0.71%)
Mar 01, 2016 3.702 3.744 3.672 3.695 49,892 -0.02(-0.50%)
Feb 29, 2016 3.553 3.732 3.553 3.714 116,879 +0.16(+4.65%)
Feb 26, 2016 3.549 3.605 3.526 3.549 56,024 -0.01(-0.42%)
Feb 25, 2016 3.534 3.590 3.523 3.564 47,218 +0.03(+0.85%)
Feb 24, 2016 3.489 3.538 3.489 3.534 57,770 -0.00(-0.11%)
Feb 23, 2016 3.504 3.553 3.496 3.538 78,688 +0.01(+0.21%)
Feb 22, 2016 3.526 3.579 3.496 3.530 45,535 +0.01(+0.43%)
Feb 19, 2016 3.511 3.605 3.425 3.515 177,278 -0.04(-1.05%)
Feb 18, 2016 3.496 3.579 3.493 3.553 79,376 +0.03(+0.96%)
Feb 17, 2016 3.515 3.575 3.493 3.519 90,957 -0.01(-0.32%)
Feb 16, 2016 3.569 3.665 3.474 3.530 70,405 -0.03(-0.84%)
Feb 12, 2016 3.583 3.560 3.560 3.560 47,232 -0.02(-0.52%)
Feb 11, 2016 3.523 3.583 3.504 3.579 61,703 +0.04(+1.06%)
Feb 10, 2016 3.526 3.586 3.500 3.541 32,504 +0.01(+0.32%)
Feb 09, 2016 3.560 3.601 3.526 3.530 24,720 -0.09(-2.38%)
Feb 08, 2016 3.579 3.616 3.556 3.616 86,157 +0.04(+1.15%)
Feb 05, 2016 3.564 3.601 3.523 3.575 60,043 +0.01(+0.42%)
Feb 04, 2016 3.545 3.598 3.527 3.560 82,282 -0.01(-0.42%)
Feb 03, 2016 3.624 3.624 3.493 3.575 90,544 -0.04(-1.14%)
Feb 02, 2016 3.579 3.616 3.486 3.616 84,660 +0.02(+0.52%)
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.