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

Whitehorse Finance (NQ: WHF )

13.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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%)
May 01, 2017 6.179 6.223 6.057 6.188 123,920 +0.05(+0.78%)
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%)
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.