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

Whitehorse Finance (NQ: WHF )

13.13 +0.03 (+0.23%)
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 (%)
Jul 31, 2017 5.935 5.975 5.886 5.971 148,745 +0.02(+0.38%)
Jul 28, 2017 5.931 5.975 5.925 5.949 81,852 -0.00(-0.08%)
Jul 27, 2017 5.931 5.962 5.931 5.953 87,303 -0.00(-0.08%)
Jul 26, 2017 5.931 5.984 5.925 5.958 92,520 +0.00(+0.08%)
Jul 25, 2017 5.926 6.007 5.923 5.953 126,414 -0.01(-0.15%)
Jul 24, 2017 5.949 6.043 5.940 5.962 79,587 -0.01(-0.22%)
Jul 21, 2017 6.034 6.034 5.908 5.975 392,057 -0.02(-0.30%)
Jul 20, 2017 6.011 5.984 5.993 128,633 -0.02(-0.30%)
Jul 19, 2017 5.944 6.056 5.940 6.011 129,433 +0.07(+1.21%)
Jul 18, 2017 6.011 6.011 5.926 5.940 138,448 -0.04(-0.67%)
Jul 17, 2017 5.993 6.011 5.940 5.980 117,051 -0.02(-0.30%)
Jul 14, 2017 5.966 6.007 5.949 5.998 89,783 +0.05(+0.90%)
Jul 13, 2017 5.993 6.016 5.917 5.944 128,014 -0.03(-0.45%)
Jul 12, 2017 5.998 6.014 5.954 5.971 125,154 -0.02(-0.37%)
Jul 11, 2017 5.931 6.002 5.931 5.993 133,289 +0.06(+1.06%)
Jul 10, 2017 5.913 5.962 5.913 5.931 254,956 -0.02(-0.30%)
Jul 07, 2017 5.944 5.998 5.931 5.949 147,045 +0.00(+0.08%)
Jul 06, 2017 5.944 6.007 5.917 5.944 265,111 -0.04(-0.75%)
Jul 05, 2017 6.020 6.038 5.917 5.989 133,184 -0.03(-0.45%)
Jul 03, 2017 6.025 6.025 5.962 6.016 147,286 +0.03(+0.52%)
Jun 30, 2017 6.025 6.043 5.958 5.984 269,150 +0.00(+0.07%)
Jun 29, 2017 6.016 6.023 5.913 5.980 401,910 +0.03(+0.45%)
Jun 28, 2017 5.966 6.011 5.886 5.953 843,503 -0.01(-0.22%)
Jun 27, 2017 6.047 6.101 5.890 5.966 6,019,418 -0.47(-7.24%)
Jun 26, 2017 6.472 6.472 6.410 6.432 45,482 -0.04(-0.62%)
Jun 23, 2017 6.405 6.477 6.405 6.472 22,366 +0.07(+1.05%)
Jun 22, 2017 6.307 6.454 6.307 6.405 62,924 +0.09(+1.35%)
Jun 21, 2017 6.235 6.347 6.235 6.320 29,606 +0.09(+1.44%)
Jun 20, 2017 6.195 6.346 6.195 6.231 134,384 -0.05(-0.85%)
Jun 19, 2017 6.445 6.535 6.271 6.284 123,200 -0.14(-2.16%)
Jun 16, 2017 6.401 6.468 6.401 6.423 34,164 -0.04(-0.55%)
Jun 15, 2017 6.369 6.459 6.329 6.459 72,884 +0.11(+1.66%)
Jun 14, 2017 6.367 6.406 6.314 6.354 210,002 -0.01(-0.21%)
Jun 13, 2017 6.354 6.406 6.266 6.367 133,902 +0.01(+0.21%)
Jun 12, 2017 6.310 6.410 6.266 6.354 88,298 +0.01(+0.21%)
Jun 09, 2017 6.266 6.358 6.262 6.341 60,651 +0.07(+1.18%)
Jun 08, 2017 6.336 6.341 6.262 6.266 77,794 -0.04(-0.69%)
Jun 07, 2017 6.336 6.336 6.271 6.310 51,264 +0.01(+0.21%)
Jun 06, 2017 6.271 6.310 6.262 6.297 59,128 +0.02(+0.35%)
Jun 05, 2017 6.306 6.310 6.247 6.275 53,149 +0.07(+1.20%)
Jun 02, 2017 6.310 6.332 6.201 6.201 54,426 -0.11(-1.73%)
Jun 01, 2017 6.258 6.319 6.210 6.310 58,876 +0.10(+1.69%)
May 31, 2017 6.214 6.336 6.201 6.205 96,535 +0.00(+0.07%)
May 30, 2017 6.214 6.223 6.179 6.201 28,075 -0.00(-0.07%)
May 26, 2017 6.332 6.332 6.183 6.205 45,450 +0.00(+0.00%)
May 25, 2017 6.271 6.410 6.205 6.205 57,010 -0.07(-1.04%)
May 24, 2017 6.354 6.362 6.227 6.271 58,242 -0.08(-1.31%)
May 23, 2017 6.354 6.371 6.293 6.354 49,457 +0.01(+0.14%)
May 22, 2017 6.214 6.397 6.214 6.345 62,304 +0.19(+3.05%)
May 19, 2017 6.201 6.271 6.133 6.157 77,324 -0.04(-0.63%)
May 18, 2017 6.188 6.223 6.161 6.196 108,041 -0.03(-0.42%)
May 17, 2017 6.201 6.284 6.162 6.223 71,696 -0.03(-0.56%)
May 16, 2017 6.332 6.358 6.166 6.258 57,165 -0.10(-1.55%)
May 15, 2017 6.301 6.375 6.177 6.356 78,376 +0.07(+1.15%)
May 12, 2017 6.297 6.389 6.183 6.284 108,977 -0.04(-0.62%)
May 11, 2017 6.389 6.410 6.288 6.323 92,150 -0.04(-0.69%)
May 10, 2017 6.393 6.441 6.336 6.367 97,156 -0.03(-0.48%)
May 09, 2017 6.332 6.441 6.305 6.397 190,818 +0.12(+1.95%)
May 08, 2017 6.087 6.295 6.087 6.275 98,113 +0.17(+2.79%)
May 05, 2017 6.026 6.205 5.899 6.105 147,617 -0.14(-2.17%)
May 04, 2017 6.227 6.260 6.074 6.240 72,351 +0.02(+0.28%)
May 03, 2017 6.275 6.275 6.044 6.223 145,599 -0.07(-1.04%)
May 02, 2017 6.192 6.288 6.179 6.288 116,422 +0.10(+1.62%)
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.