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

Whitehorse Finance (NQ: WHF )

13.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 30, 2014 4.159 4.192 4.090 4.153 159,003 +0.02(+0.44%)
May 29, 2014 4.216 4.264 4.108 4.135 155,637 -0.02(-0.58%)
May 28, 2014 4.210 4.210 4.108 4.159 118,977 -0.04(-0.86%)
May 27, 2014 4.168 4.198 4.132 4.195 102,732 +0.04(+0.87%)
May 23, 2014 4.126 4.159 4.159 4.159 105,724 +0.01(+0.29%)
May 22, 2014 4.155 4.156 4.105 4.147 33,551 +0.03(+0.73%)
May 21, 2014 4.120 4.157 4.108 4.117 110,913 +0.00(+0.07%)
May 20, 2014 4.030 4.165 4.030 4.114 310,945 +0.06(+1.40%)
May 19, 2014 4.015 4.060 3.970 4.057 281,796 +0.09(+2.34%)
May 16, 2014 3.922 3.999 3.922 3.964 83,121 +0.03(+0.84%)
May 15, 2014 3.973 3.992 3.925 3.931 238,679 -0.05(-1.28%)
May 14, 2014 4.015 4.099 3.976 3.982 139,892 -0.05(-1.26%)
May 13, 2014 4.024 4.118 4.003 4.033 134,596 -0.00(-0.07%)
May 12, 2014 3.985 4.057 3.985 4.036 192,414 +0.03(+0.82%)
May 09, 2014 3.985 4.003 3.976 4.003 218,372 +0.01(+0.30%)
May 08, 2014 3.988 4.030 3.988 3.991 140,159 -0.01(-0.37%)
May 07, 2014 4.048 4.102 3.997 4.006 418,840 -0.02(-0.45%)
May 06, 2014 4.024 4.075 4.024 4.024 193,768 -0.04(-1.11%)
May 05, 2014 4.069 4.108 4.024 4.069 213,415 -0.01(-0.37%)
May 02, 2014 4.057 4.153 4.012 4.084 185,357 +0.03(+0.74%)
May 01, 2014 4.069 4.114 4.027 4.054 110,636 -0.04(-0.88%)
Apr 30, 2014 4.051 4.093 4.033 4.090 145,682 +0.05(+1.19%)
Apr 29, 2014 4.018 4.063 4.012 4.042 119,574 +0.02(+0.60%)
Apr 28, 2014 4.045 4.105 4.000 4.018 166,760 -0.04(-0.96%)
Apr 25, 2014 4.063 4.093 4.054 4.057 112,707 -0.02(-0.59%)
Apr 24, 2014 4.075 4.093 4.042 4.081 83,435 +0.03(+0.74%)
Apr 23, 2014 4.015 4.101 4.015 4.051 151,322 -0.01(-0.15%)
Apr 22, 2014 4.051 4.063 4.006 4.057 195,212 -0.01(-0.22%)
Apr 21, 2014 4.048 4.090 3.988 4.066 234,534 +0.02(+0.52%)
Apr 17, 2014 4.036 4.045 4.045 4.045 176,429 +0.01(+0.22%)
Apr 16, 2014 4.093 4.114 4.018 4.036 156,268 +0.02(+0.60%)
Apr 15, 2014 4.021 4.021 3.631 4.012 1,118,374 -0.08(-1.91%)
Apr 14, 2014 4.147 4.153 4.066 4.090 162,865 -0.02(-0.58%)
Apr 11, 2014 4.102 4.150 4.081 4.114 172,170 -0.03(-0.65%)
Apr 10, 2014 4.171 4.198 4.114 4.141 125,134 -0.05(-1.22%)
Apr 09, 2014 4.177 4.219 4.168 4.192 156,885 +0.02(+0.58%)
Apr 08, 2014 4.135 4.204 4.123 4.168 177,649 +0.03(+0.80%)
Apr 07, 2014 4.174 4.198 4.123 4.135 197,524 -0.06(-1.36%)
Apr 04, 2014 4.243 4.243 4.162 4.192 156,171 -0.04(-0.85%)
Apr 03, 2014 4.225 4.252 4.204 4.228 179,994 +0.01(+0.14%)
Apr 02, 2014 4.231 4.231 4.204 4.222 132,952 +0.00(+0.07%)
Apr 01, 2014 4.219 4.252 4.210 4.219 167,844 +0.00(+0.00%)
Mar 31, 2014 4.258 4.258 4.198 4.219 143,514 -0.01(-0.21%)
Mar 28, 2014 4.222 4.246 4.201 4.228 64,568 +0.01(+0.21%)
Mar 27, 2014 4.204 4.231 4.174 4.219 110,116 +0.01(+0.36%)
Mar 26, 2014 4.285 4.294 4.201 4.204 111,413 -0.06(-1.41%)
Mar 25, 2014 4.255 4.294 4.219 4.264 90,415 +0.03(+0.64%)
Mar 24, 2014 4.243 4.264 4.198 4.237 108,465 -0.03(-0.77%)
Mar 21, 2014 4.240 4.270 4.180 4.270 350,237 +0.06(+1.35%)
Mar 20, 2014 4.234 4.237 4.174 4.213 138,011 -0.01(-0.14%)
Mar 19, 2014 4.216 4.231 4.171 4.219 152,009 +0.01(+0.29%)
Mar 18, 2014 4.201 4.249 4.165 4.207 127,896 +0.04(+0.90%)
Mar 17, 2014 4.196 4.201 4.142 4.169 182,564 -0.01(-0.35%)
Mar 14, 2014 4.160 4.204 4.131 4.184 140,710 +0.01(+0.28%)
Mar 13, 2014 4.184 4.226 4.152 4.172 162,874 -0.01(-0.28%)
Mar 12, 2014 4.160 4.269 4.152 4.184 375,411 +0.03(+0.70%)
Mar 11, 2014 4.120 4.193 4.120 4.155 100,351 +0.04(+0.85%)
Mar 10, 2014 4.143 4.207 4.058 4.120 240,251 -0.05(-1.12%)
Mar 07, 2014 4.198 4.204 4.137 4.166 128,876 -0.01(-0.14%)
Mar 06, 2014 4.166 4.193 4.140 4.172 135,265 +0.05(+1.21%)
Mar 05, 2014 4.198 4.231 4.108 4.122 346,930 -0.08(-2.02%)
Mar 04, 2014 4.269 4.269 4.198 4.207 519,108 -0.05(-1.10%)
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.