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

Whitehorse Finance (NQ: WHF )

13.05 +0.04 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2017 6.135 6.223 6.035 6.140 85,394 +0.00(+0.07%)
Apr 27, 2017 6.188 6.244 6.039 6.135 92,830 -0.05(-0.85%)
Apr 26, 2017 6.301 6.354 6.162 6.188 118,474 -0.09(-1.46%)
Apr 25, 2017 6.362 6.410 6.210 6.279 128,960 -0.07(-1.10%)
Apr 24, 2017 6.367 6.371 6.170 6.349 97,493 +0.04(+0.62%)
Apr 21, 2017 6.319 6.371 6.297 6.310 49,050 +0.03(+0.56%)
Apr 20, 2017 6.323 6.379 6.266 6.275 69,305 +0.00(+0.07%)
Apr 19, 2017 6.218 6.358 6.218 6.271 116,285 +0.04(+0.63%)
Apr 18, 2017 6.223 6.293 6.192 6.231 99,414 -0.03(-0.56%)
Apr 17, 2017 6.100 6.358 6.100 6.266 136,240 +0.16(+2.57%)
Apr 13, 2017 6.127 6.144 6.087 6.109 65,680 +0.00(+0.00%)
Apr 12, 2017 6.057 6.159 6.057 6.109 120,485 +0.07(+1.23%)
Apr 11, 2017 6.026 6.052 6.013 6.035 66,919 +0.00(+0.00%)
Apr 10, 2017 6.026 6.100 5.991 6.035 55,008 -0.01(-0.22%)
Apr 07, 2017 6.031 6.065 6.026 6.048 74,029 +0.04(+0.65%)
Apr 06, 2017 6.048 6.048 6.009 6.009 56,966 -0.03(-0.43%)
Apr 05, 2017 6.022 6.070 5.991 6.035 38,543 +0.03(+0.44%)
Apr 04, 2017 6.052 6.063 5.961 6.009 68,753 -0.04(-0.72%)
Apr 03, 2017 6.044 6.087 6.017 6.052 130,948 +0.03(+0.43%)
Mar 31, 2017 6.022 6.052 5.952 6.026 88,495 +0.01(+0.15%)
Mar 30, 2017 5.926 6.052 5.926 6.017 90,190 +0.09(+1.47%)
Mar 29, 2017 5.838 5.956 5.838 5.930 88,191 +0.08(+1.42%)
Mar 28, 2017 5.886 5.917 5.812 5.847 78,985 -0.02(-0.37%)
Mar 27, 2017 5.734 5.908 5.690 5.869 73,825 +0.06(+0.98%)
Mar 24, 2017 5.948 5.982 5.790 5.812 106,309 -0.09(-1.55%)
Mar 23, 2017 5.913 6.044 5.873 5.904 177,744 +0.02(+0.33%)
Mar 22, 2017 5.893 5.905 5.757 5.884 190,719 +0.00(+0.00%)
Mar 21, 2017 5.888 5.952 5.838 5.884 153,692 -0.01(-0.22%)
Mar 20, 2017 5.765 5.905 5.654 5.897 189,626 +0.16(+2.74%)
Mar 17, 2017 5.506 5.829 5.506 5.740 219,076 +0.25(+4.49%)
Mar 16, 2017 5.569 5.616 5.450 5.493 203,343 -0.06(-1.00%)
Mar 15, 2017 5.527 5.659 5.499 5.548 124,173 +0.04(+0.69%)
Mar 14, 2017 5.531 5.557 5.450 5.510 90,834 -0.01(-0.23%)
Mar 13, 2017 5.501 5.552 5.454 5.523 132,444 +0.02(+0.39%)
Mar 10, 2017 5.489 5.506 5.403 5.501 92,368 +0.05(+0.94%)
Mar 09, 2017 5.446 5.535 5.446 5.450 126,246 -0.01(-0.23%)
Mar 08, 2017 5.531 5.552 5.432 5.463 115,900 -0.07(-1.23%)
Mar 07, 2017 5.540 5.548 5.467 5.531 119,085 -0.06(-1.14%)
Mar 06, 2017 5.595 5.595 5.454 5.595 146,401 +0.00(+0.00%)
Mar 03, 2017 5.612 5.612 5.512 5.595 88,749 -0.02(-0.30%)
Mar 02, 2017 5.476 5.616 5.476 5.612 87,202 +0.12(+2.17%)
Mar 01, 2017 5.531 5.540 5.454 5.493 92,281 -0.01(-0.23%)
Feb 28, 2017 5.544 5.544 5.446 5.506 64,521 -0.04(-0.77%)
Feb 27, 2017 5.484 5.552 5.455 5.548 79,329 +0.10(+1.80%)
Feb 24, 2017 5.501 5.501 5.446 5.450 38,639 -0.05(-0.93%)
Feb 23, 2017 5.446 5.516 5.446 5.501 74,426 +0.07(+1.25%)
Feb 22, 2017 5.433 5.488 5.429 5.433 34,322 -0.03(-0.47%)
Feb 21, 2017 5.510 5.510 5.433 5.459 52,857 -0.04(-0.77%)
Feb 17, 2017 5.501 5.501 5.501 0 -0.00(-0.08%)
Feb 16, 2017 5.523 5.531 5.454 5.506 57,177 +0.00(+0.08%)
Feb 15, 2017 5.497 5.574 5.467 5.501 43,653 +0.03(+0.54%)
Feb 14, 2017 5.467 5.501 5.420 5.472 72,108 -0.02(-0.39%)
Feb 13, 2017 5.446 5.557 5.425 5.493 109,582 +0.07(+1.25%)
Feb 10, 2017 5.425 5.467 5.412 5.425 55,705 +0.02(+0.39%)
Feb 09, 2017 5.467 5.484 5.403 5.403 65,036 -0.03(-0.55%)
Feb 08, 2017 5.437 5.467 5.425 5.433 66,818 +0.02(+0.31%)
Feb 07, 2017 5.425 5.480 5.406 5.416 111,583 +0.00(+0.08%)
Feb 06, 2017 5.420 5.425 5.352 5.412 72,515 +0.02(+0.32%)
Feb 03, 2017 5.361 5.412 5.340 5.395 65,579 +0.01(+0.16%)
Feb 02, 2017 5.276 5.442 5.276 5.386 83,985 +0.10(+1.85%)
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.