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

Whitehorse Finance (NQ: WHF )

13.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2013 4.502 4.557 4.456 4.557 0 +0.03(+0.70%)
Apr 29, 2013 4.477 4.528 4.474 4.525 188,460 +0.02(+0.45%)
Apr 26, 2013 4.502 4.517 4.474 4.505 87,724 +0.00(+0.00%)
Apr 25, 2013 4.500 4.514 4.456 4.505 99,995 +0.01(+0.13%)
Apr 24, 2013 4.497 4.523 4.422 4.500 0 +0.00(+0.06%)
Apr 23, 2013 4.514 4.517 4.451 4.497 176,892 -0.02(-0.38%)
Apr 22, 2013 4.433 4.525 4.379 4.514 110,342 +0.09(+2.01%)
Apr 19, 2013 4.367 4.425 4.359 4.425 63,882 +0.05(+1.05%)
Apr 18, 2013 4.382 4.408 4.322 4.379 105,167 +0.05(+1.13%)
Apr 17, 2013 4.396 4.396 4.318 4.330 62,890 -0.07(-1.50%)
Apr 16, 2013 4.341 4.433 4.327 4.396 296,649 +0.11(+2.48%)
Apr 15, 2013 4.433 4.433 4.284 4.290 282,108 -0.15(-3.43%)
Apr 12, 2013 4.451 4.456 4.385 4.442 113,069 -0.01(-0.32%)
Apr 11, 2013 4.442 4.511 4.393 4.456 152,490 +0.03(+0.58%)
Apr 10, 2013 4.367 4.436 4.367 4.431 247,274 +0.08(+1.92%)
Apr 09, 2013 4.393 4.496 4.327 4.347 599,929 +0.01(+0.33%)
Apr 08, 2013 4.341 4.364 4.276 4.333 174,318 +0.01(+0.27%)
Apr 05, 2013 4.333 4.402 4.284 4.321 142,365 -0.06(-1.31%)
Apr 04, 2013 4.327 4.428 4.298 4.379 171,153 +0.06(+1.40%)
Apr 03, 2013 4.428 4.428 4.272 4.318 359,161 -0.07(-1.51%)
Apr 02, 2013 4.422 4.422 4.324 4.385 221,624 +0.00(+0.07%)
Apr 01, 2013 4.543 4.543 4.330 4.382 338,519 -0.17(-3.73%)
Mar 28, 2013 4.413 4.554 4.399 4.551 2,754,555 +0.11(+2.46%)
Mar 27, 2013 4.468 4.468 4.402 4.442 177,372 -0.02(-0.52%)
Mar 26, 2013 4.436 4.485 4.416 4.465 316,450 +0.02(+0.39%)
Mar 25, 2013 4.416 4.477 4.416 4.448 135,624 -0.02(-0.45%)
Mar 22, 2013 4.370 4.482 4.370 4.468 150,907 +0.04(+0.91%)
Mar 21, 2013 4.456 4.540 4.390 4.428 229,209 +0.00(+0.00%)
Mar 20, 2013 4.413 4.428 4.367 4.428 349,092 -0.03(-0.66%)
Mar 19, 2013 4.497 4.543 4.445 4.457 262,109 -0.03(-0.69%)
Mar 18, 2013 4.393 4.520 4.393 4.488 357,600 +0.03(+0.71%)
Mar 15, 2013 4.428 4.465 4.413 4.456 216,448 +0.01(+0.26%)
Mar 14, 2013 4.433 4.445 4.382 4.445 249,612 +0.00(+0.06%)
Mar 13, 2013 4.428 4.442 4.390 4.442 368,208 +0.02(+0.39%)
Mar 12, 2013 4.442 4.456 4.399 4.425 197,611 +0.01(+0.13%)
Mar 11, 2013 4.428 4.456 4.387 4.419 216,250 +0.02(+0.52%)
Mar 08, 2013 4.385 4.454 4.370 4.396 210,469 -0.01(-0.20%)
Mar 07, 2013 4.364 4.454 4.341 4.405 293,745 +0.01(+0.13%)
Mar 06, 2013 4.408 4.433 4.362 4.399 210,765 -0.01(-0.20%)
Mar 05, 2013 4.385 4.428 4.318 4.408 329,984 +0.02(+0.52%)
Mar 04, 2013 4.350 4.436 4.327 4.385 197,941 +0.05(+1.26%)
Mar 01, 2013 4.347 4.356 4.324 4.330 248,314 +0.00(+0.07%)
Feb 28, 2013 4.318 4.353 4.313 4.327 245,048 +0.00(+0.00%)
Feb 27, 2013 4.324 4.336 4.304 4.327 314,687 +0.03(+0.60%)
Feb 26, 2013 4.307 4.353 4.298 4.301 217,579 +0.01(+0.13%)
Feb 22, 2013 4.318 4.336 4.270 4.295 209,847 +0.01(+0.13%)
Feb 21, 2013 4.341 4.347 4.287 4.290 230,687 -0.04(-1.00%)
Feb 20, 2013 4.327 4.347 4.284 4.333 195,479 +0.03(+0.80%)
Feb 19, 2013 4.327 4.353 4.275 4.298 279,656 -0.00(-0.05%)
Feb 15, 2013 4.316 4.336 4.275 4.301 255,796 -0.01(-0.35%)
Feb 14, 2013 4.298 4.321 4.258 4.316 249,866 +0.00(+0.07%)
Feb 13, 2013 4.321 4.321 4.270 4.313 130,264 +0.00(+0.00%)
Feb 12, 2013 4.313 4.313 4.270 4.313 122,602 +0.04(+1.01%)
Feb 11, 2013 4.313 4.313 4.258 4.270 112,909 -0.04(-0.87%)
Feb 08, 2013 4.313 4.313 4.247 4.307 110,342 +0.06(+1.42%)
Feb 07, 2013 4.307 4.307 4.244 4.247 121,708 -0.02(-0.54%)
Feb 06, 2013 4.310 4.310 4.270 4.270 89,529 -0.04(-1.00%)
Feb 04, 2013 4.310 4.327 4.281 4.313 133,628 +0.00(+0.07%)
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.