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

Wh Group Ltd (OP: WHGRF )

0.7126 UNCHANGED
Last Price Updated: 2:20 PM EDT, May 28, 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 (%)
Jul 31, 2020 0.8300 0.8800 0.8300 0.8800 16,400 +0.03(+3.53%)
Jul 30, 2020 0.8500 0.8500 0.8500 0.8500 2,635 +0.00(+0.00%)
Jul 29, 2020 0.8300 0.9600 0.8201 0.8500 6,020 +0.03(+3.66%)
Jul 28, 2020 0.8200 0.8200 0.8200 0.8200 28,440 -0.06(-6.58%)
Jul 27, 2020 0.8201 0.8201 0.8778 11,860 +0.06(+7.04%)
Jul 24, 2020 0.8300 0.8300 0.8201 0.8201 22,200 +0.00(+0.00%)
Jul 22, 2020 0.8201 0.8201 0.8201 0 -0.11(-11.82%)
Jul 21, 2020 0.9000 0.9300 0.9000 0.9300 550 +0.11(+13.41%)
Jul 20, 2020 0.8200 0.8200 0.8200 0.8200 4,420 +0.00(+0.00%)
Jul 17, 2020 0.9124 0.9124 0.8200 0.8200 16,900 +0.00(+0.00%)
Jul 16, 2020 0.8200 0.8200 0.8200 0.8200 200 -0.13(-13.68%)
Jul 15, 2020 0.9500 0.9500 0.9500 0.9500 18,699 +0.00(+0.00%)
Jul 14, 2020 0.9500 0.9500 0.9500 0.9500 1,700 +0.15(+18.75%)
Jul 13, 2020 0.8001 0.9000 0.8000 0.8000 14,653 -0.06(-7.29%)
Jul 10, 2020 0.8200 0.8629 0.8200 0.8629 28,800 -0.05(-5.69%)
Jul 09, 2020 0.9250 0.9250 0.9150 0.9150 32,169 +0.02(+1.67%)
Jul 07, 2020 0.9000 0.9000 0.9000 0 +0.09(+11.11%)
Jul 06, 2020 0.8400 0.8400 0.8100 0.8100 7,605 -0.07(-7.95%)
Jul 02, 2020 0.8800 0.8800 0.8800 0.8800 4,200 -0.07(-7.37%)
Jul 01, 2020 0.9500 0.9500 0.9500 0.9500 341 +0.00(+0.00%)
Jun 30, 2020 0.9500 0.9500 0.9300 0.9500 135,090 -0.05(-5.00%)
Jun 29, 2020 0.8000 1.010 0.8000 1.000 303,504 +0.10(+11.11%)
Jun 26, 2020 0.8000 0.9000 0.8000 0.9000 20,100 +0.00(+0.00%)
Jun 25, 2020 0.8001 0.9000 0.8000 0.9000 1,300 +0.10(+12.50%)
Jun 24, 2020 0.8000 0.8000 0.8000 26,543 +0.00(+0.00%)
Jun 23, 2020 0.8001 0.8500 0.8000 0.8000 14,185 -0.00(-0.01%)
Jun 22, 2020 0.8100 0.8100 0.8001 0.8001 551 -0.01(-1.22%)
Jun 19, 2020 0.8000 0.8100 0.8000 0.8100 600 -0.07(-7.70%)
Jun 18, 2020 0.8700 0.8700 0.8776 185,250 +0.01(+0.87%)
Jun 17, 2020 0.8000 0.8750 0.8000 0.8700 7,888 +0.02(+2.35%)
Jun 16, 2020 0.8800 0.8800 0.8500 0.8500 7,967 +0.01(+1.19%)
Jun 15, 2020 0.8500 0.8500 0.8300 0.8400 80,892 -0.01(-1.18%)
Jun 12, 2020 0.8200 0.9900 0.8000 0.8500 153,700 +0.04(+4.94%)
Jun 11, 2020 0.8700 0.8700 0.8100 0.8100 28,915 -0.07(-7.95%)
Jun 10, 2020 1.020 1.140 0.8200 0.8800 242,854 -0.11(-11.11%)
Jun 09, 2020 1.180 1.180 0.6000 0.9900 74,741 +0.47(+90.35%)
Jun 08, 2020 0.9200 0.9200 0.4651 0.5201 149,459 -0.36(-41.15%)
Jun 05, 2020 0.8837 0.8837 0.8837 128,990 +0.00(+0.00%)
Jun 04, 2020 0.8502 0.8502 0.8837 14,440 +0.03(+3.94%)
Jun 03, 2020 0.7800 0.7800 0.8502 1,500 +0.07(+9.00%)
Jun 02, 2020 0.7000 0.7800 0.7000 0.7800 13,135 -0.04(-4.88%)
Jun 01, 2020 1.010 1.010 0.8200 0.8200 12,264 -0.17(-17.17%)
May 28, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 27, 2020 0.9900 0.9900 0.9900 0.9900 24,370 +0.20(+25.32%)
May 22, 2020 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
May 21, 2020 0.8700 0.8700 0.7800 0.7800 88,591 -0.08(-9.30%)
May 20, 2020 0.8600 0.8600 0.8600 0.8600 13,560 +0.01(+1.16%)
May 19, 2020 0.8700 0.8700 0.8400 0.8501 27,985 -0.10(-10.52%)
May 18, 2020 1.250 1.250 0.8400 0.9500 16,375 -0.05(-5.00%)
May 15, 2020 0.8730 1.170 0.8730 1.000 29,400 +0.16(+19.05%)
May 14, 2020 0.8400 0.8400 0.8400 0.8400 17,733 -0.07(-8.03%)
May 13, 2020 0.8800 0.8800 0.9133 6,050 +0.03(+3.78%)
May 12, 2020 0.8800 0.8800 0.8800 0.8800 8,890 -0.03(-3.30%)
May 11, 2020 1.200 1.200 0.8601 0.9100 22,749 +0.06(+7.06%)
May 08, 2020 0.8500 0.8500 0.8500 0.8500 13,200 -0.05(-5.56%)
May 07, 2020 0.9000 0.9000 0.9000 11,382 +0.00(+0.00%)
May 06, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.02(-2.41%)
May 05, 2020 0.9222 0.9222 0.9222 51 +0.00(+0.00%)
May 04, 2020 1.000 1.000 0.9222 32,910 -0.08(-7.78%)
May 01, 2020 1.050 1.050 0.8500 1.000 27,100 +0.07(+8.11%)
Apr 30, 2020 1.200 1.200 0.9250 0.9250 11,750 +0.00(+0.00%)
Apr 29, 2020 0.9250 0.9250 0.9250 0.9250 3,873 -0.12(-11.90%)
Apr 28, 2020 1.050 1.050 1.050 1.050 37,670 +0.08(+8.07%)
Apr 27, 2020 0.9932 0.9932 0.9716 8,020 -0.02(-2.17%)
Apr 24, 2020 0.9500 0.9500 0.9932 5,615 +0.04(+4.55%)
Apr 23, 2020 1.010 1.010 0.9500 0.9500 38,890 -0.01(-0.89%)
Apr 22, 2020 0.9767 0.9767 0.9585 10,540 -0.02(-1.86%)
Apr 21, 2020 0.9350 0.9350 0.9767 29,610 +0.04(+4.46%)
Apr 20, 2020 0.9400 0.9400 0.9350 0.9350 3,778 -0.06(-6.50%)
Apr 17, 2020 1.000 1.000 1.000 1.000 67,300 +0.00(+0.00%)
Apr 15, 2020 1.000 1.000 1.000 0 +0.00(+0.15%)
Apr 14, 2020 0.9600 0.9600 0.9985 28,755 +0.04(+4.01%)
Apr 13, 2020 0.9600 0.9600 0.9600 35 +0.00(+0.00%)
Apr 09, 2020 0.9600 0.9600 0.9600 0.9600 4,800 -0.01(-1.03%)
Apr 08, 2020 0.9500 0.9850 0.9500 0.9700 9,205 +0.02(+2.11%)
Apr 07, 2020 1.000 1.000 0.9500 0.9500 20,910 -0.00(-0.23%)
Apr 06, 2020 0.9000 0.9000 0.9522 65,080 +0.05(+5.80%)
Apr 03, 2020 0.9000 0.9000 0.9000 0.9000 3,700 +0.00(+0.00%)
Apr 02, 2020 0.9000 0.9000 0.9000 0.9000 25,797 -0.05(-5.26%)
Apr 01, 2020 0.9500 0.9500 0.9500 0.9500 5,500 +0.02(+1.80%)
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%)
Jan 02, 2020 1.120 1.120 1.000 1.000 3,500 +0.01(+1.01%)
Dec 31, 2019 1.100 1.100 0.9900 0.9900 6,900 -0.01(-1.00%)
Dec 30, 2019 1.000 1.000 1.000 10 +0.00(+0.00%)
Dec 26, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 24, 2019 1.000 1.000 1.000 50 +0.00(+0.00%)
Dec 23, 2019 1.500 1.500 0.0001 1.000 23,465 +0.05(+5.26%)
Dec 18, 2019 0.9500 0.9500 0.9500 0 -0.10(-9.52%)
Dec 17, 2019 1.050 1.050 1.050 1.050 932,300 +0.02(+1.50%)
Dec 16, 2019 1.040 1.040 1.034 20,920 -0.01(-0.53%)
Dec 11, 2019 1.040 1.040 1.040 0 +0.04(+3.69%)
Dec 09, 2019 1.003 1.003 1.003 0 +0.02(+2.35%)
Dec 05, 2019 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Dec 03, 2019 1.000 1.000 1.000 0 -0.06(-5.52%)
Nov 29, 2019 1.058 1.058 1.058 0 +0.02(+2.19%)
Nov 27, 2019 1.063 1.063 1.036 10,000 -0.03(-2.57%)
Nov 25, 2019 1.063 1.063 1.063 0 +0.03(+3.20%)
Nov 21, 2019 1.030 1.030 1.030 0 +0.00(+0.00%)
Nov 20, 2019 1.030 1.030 1.030 1.030 5,130 -0.07(-6.36%)
Nov 15, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 14, 2019 1.100 1.100 1.100 1.100 1,500 +0.02(+1.85%)
Nov 13, 2019 1.080 1.080 1.080 2,500 +0.00(+0.00%)
Nov 12, 2019 1.080 1.080 1.080 5,500 +0.00(+0.00%)
Nov 06, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Nov 04, 2019 1.080 1.080 1.080 0 -0.02(-1.82%)
Nov 01, 2019 1.100 1.100 1.100 1.100 1,500 +0.04(+3.52%)
Oct 30, 2019 1.063 1.063 1.063 0 +0.13(+14.26%)
Oct 28, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Oct 24, 2019 0.9300 0.9300 0.9300 0 -0.06(-6.35%)
Oct 22, 2019 0.9931 0.9931 0.9931 0 +0.03(+3.45%)
Oct 18, 2019 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Oct 16, 2019 0.9800 0.9800 0.9800 0 -0.07(-6.67%)
Oct 15, 2019 0.9500 1.050 0.9500 1.050 3,077 +0.07(+7.63%)
Oct 14, 2019 0.9100 0.9100 0.9756 5,520 +0.07(+7.21%)
Oct 08, 2019 0.9100 0.9100 0.9100 0 +0.05(+6.32%)
Oct 04, 2019 0.8559 0.8559 0.8559 0 +0.00(+0.00%)
Sep 25, 2019 0.8559 0.8559 0.8559 0 -0.04(-4.90%)
Sep 23, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 20, 2019 0.9000 0.9000 0.9000 0.9000 600 +0.03(+3.45%)
Sep 19, 2019 0.8700 0.8700 0.8700 0.8700 1,000 -0.06(-5.95%)
Sep 18, 2019 0.9250 0.9250 0.9250 0.9250 7,135 +0.01(+0.54%)
Sep 17, 2019 0.9100 0.9200 0.9100 0.9200 14,740 -0.28(-23.33%)
Sep 16, 2019 1.200 1.200 1.200 10,275 +0.00(+0.00%)
Sep 13, 2019 1.000 1.200 1.000 1.200 7,800 +0.32(+36.36%)
Sep 11, 2019 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Sep 09, 2019 0.8000 0.8000 0.8000 0 -0.08(-8.99%)
Sep 06, 2019 0.8454 0.8454 0.8790 18,000 +0.03(+3.97%)
Sep 04, 2019 0.8454 0.8454 0.8454 0 +0.15(+20.77%)
Aug 30, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 28, 2019 0.7000 0.7000 0.7000 0 -0.11(-13.58%)
Aug 27, 2019 0.8100 0.8100 0.8100 3,540 +0.00(+0.00%)
Aug 26, 2019 0.7000 0.8100 0.7000 0.8100 252,000 +0.06(+8.00%)
Aug 23, 2019 0.7500 0.7500 0.7500 0.7500 1,500 -0.45(-37.50%)
Aug 20, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 16, 2019 1.200 1.200 1.200 0 +0.42(+53.16%)
Aug 15, 2019 0.8400 0.8400 0.7835 250,000 -0.06(-6.73%)
Aug 13, 2019 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Aug 12, 2019 0.8600 0.8600 0.8600 0.8600 3,110 -0.04(-4.44%)
Aug 09, 2019 0.9000 0.9000 0.9000 39,000 +0.00(+0.00%)
Aug 02, 2019 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
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.