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 (%)
Jun 28, 2019 7.514 7.557 7.492 7.519 196,398 -0.04(-0.51%)
Jun 27, 2019 7.536 7.557 7.464 7.557 167,717 +0.01(+0.07%)
Jun 26, 2019 7.536 7.552 7.459 7.552 160,275 +0.02(+0.22%)
Jun 25, 2019 7.525 7.579 7.497 7.536 101,968 +0.01(+0.07%)
Jun 24, 2019 7.579 7.672 7.486 7.530 238,238 -0.04(-0.58%)
Jun 21, 2019 7.541 7.650 7.541 7.574 160,373 +0.02(+0.22%)
Jun 20, 2019 7.700 7.700 7.519 7.557 274,735 -0.08(-1.00%)
Jun 19, 2019 7.601 7.656 7.601 7.634 350,600 +0.11(+1.42%)
Jun 18, 2019 7.517 7.570 7.469 7.527 345,771 +0.05(+0.64%)
Jun 17, 2019 7.479 7.591 7.437 7.479 300,920 +0.03(+0.43%)
Jun 14, 2019 7.463 7.570 7.437 7.447 2,010,886 -0.28(-3.66%)
Jun 13, 2019 7.730 7.730 7.693 7.730 90,272 +0.00(+0.00%)
Jun 12, 2019 7.757 7.757 7.714 7.730 107,226 -0.02(-0.21%)
Jun 11, 2019 7.730 7.757 7.725 7.746 127,603 +0.02(+0.21%)
Jun 10, 2019 7.725 7.730 7.698 7.730 157,076 +0.02(+0.21%)
Jun 07, 2019 7.725 7.725 7.618 7.714 94,541 -0.01(-0.14%)
Jun 06, 2019 7.714 7.730 7.687 7.725 64,935 +0.01(+0.14%)
Jun 05, 2019 7.730 7.730 7.693 7.714 131,606 -0.02(-0.21%)
Jun 04, 2019 7.746 7.810 7.703 7.730 69,234 +0.03(+0.35%)
Jun 03, 2019 7.757 7.757 7.693 7.703 83,479 -0.05(-0.69%)
May 31, 2019 7.746 7.783 7.607 7.757 412,869 -0.01(-0.14%)
May 30, 2019 7.703 7.767 7.650 7.767 68,662 +0.08(+1.04%)
May 29, 2019 7.778 7.778 7.623 7.687 76,222 -0.09(-1.17%)
May 28, 2019 7.677 7.885 7.666 7.778 151,294 +0.11(+1.46%)
May 24, 2019 7.613 7.671 7.605 7.666 79,722 +0.06(+0.77%)
May 23, 2019 7.570 7.618 7.538 7.607 72,630 +0.04(+0.49%)
May 22, 2019 7.511 7.639 7.501 7.570 93,540 +0.05(+0.64%)
May 21, 2019 7.527 7.565 7.506 7.522 31,033 +0.02(+0.28%)
May 20, 2019 7.469 7.543 7.469 7.501 49,536 +0.00(+0.00%)
May 17, 2019 7.517 7.538 7.469 7.501 74,657 +0.00(+0.00%)
May 16, 2019 7.527 7.679 7.463 7.501 93,661 -0.02(-0.28%)
May 15, 2019 7.581 7.581 7.495 7.522 93,410 -0.06(-0.77%)
May 14, 2019 7.533 7.595 7.533 7.581 61,429 +0.04(+0.57%)
May 13, 2019 7.554 7.597 7.490 7.538 109,597 -0.03(-0.35%)
May 10, 2019 7.533 7.638 7.533 7.565 63,027 +0.01(+0.14%)
May 09, 2019 7.714 7.714 7.517 7.554 134,121 -0.13(-1.67%)
May 08, 2019 7.746 7.783 7.682 7.682 56,134 -0.06(-0.83%)
May 07, 2019 7.805 7.874 7.735 7.746 110,895 -0.08(-1.02%)
May 06, 2019 7.570 7.922 7.570 7.826 79,728 +0.03(+0.34%)
May 03, 2019 7.762 7.850 7.757 7.799 69,968 +0.06(+0.83%)
May 02, 2019 7.725 7.762 7.704 7.735 35,811 +0.02(+0.28%)
May 01, 2019 7.746 7.767 7.688 7.714 36,858 -0.05(-0.62%)
Apr 30, 2019 7.703 7.773 7.677 7.762 118,043 +0.05(+0.69%)
Apr 29, 2019 7.719 7.746 7.698 7.709 51,770 +0.01(+0.14%)
Apr 26, 2019 7.671 7.703 7.639 7.698 46,895 +0.03(+0.42%)
Apr 25, 2019 7.671 7.719 7.607 7.666 61,750 +0.03(+0.35%)
Apr 24, 2019 7.687 7.735 7.618 7.639 50,686 -0.03(-0.35%)
Apr 23, 2019 7.767 7.831 7.597 7.666 136,635 -0.07(-0.90%)
Apr 22, 2019 7.719 7.757 7.613 7.735 103,988 +0.04(+0.55%)
Apr 18, 2019 7.650 7.703 7.607 7.693 75,033 +0.05(+0.70%)
Apr 17, 2019 7.607 7.671 7.522 7.639 69,180 +0.03(+0.42%)
Apr 16, 2019 7.527 7.623 7.490 7.607 124,072 +0.09(+1.13%)
Apr 15, 2019 7.527 7.549 7.490 7.522 86,426 +0.03(+0.43%)
Apr 12, 2019 7.533 7.533 7.463 7.490 29,638 -0.02(-0.28%)
Apr 11, 2019 7.501 7.517 7.463 7.511 70,724 +0.03(+0.36%)
Apr 10, 2019 7.519 7.519 7.458 7.485 33,763 -0.01(-0.14%)
Apr 09, 2019 7.490 7.517 7.405 7.495 124,753 +0.03(+0.43%)
Apr 08, 2019 7.463 7.463 7.383 7.463 70,863 +0.02(+0.29%)
Apr 05, 2019 7.458 7.506 7.442 7.442 90,414 -0.02(-0.21%)
Apr 04, 2019 7.511 7.511 7.442 7.458 73,720 -0.02(-0.29%)
Apr 03, 2019 7.533 7.559 7.421 7.479 155,414 -0.01(-0.14%)
Apr 02, 2019 7.463 7.517 7.463 7.490 48,589 +0.02(+0.29%)
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.