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

Whitehorse Finance (NQ: WHF )

12.85 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 3.553 3.732 3.553 3.714 116,879 +0.16(+4.65%)
Feb 26, 2016 3.549 3.605 3.526 3.549 56,024 -0.01(-0.42%)
Feb 25, 2016 3.534 3.590 3.523 3.564 47,218 +0.03(+0.85%)
Feb 24, 2016 3.489 3.538 3.489 3.534 57,770 -0.00(-0.11%)
Feb 23, 2016 3.504 3.553 3.496 3.538 78,688 +0.01(+0.21%)
Feb 22, 2016 3.526 3.579 3.496 3.530 45,535 +0.01(+0.43%)
Feb 19, 2016 3.511 3.605 3.425 3.515 177,278 -0.04(-1.05%)
Feb 18, 2016 3.496 3.579 3.493 3.553 79,376 +0.03(+0.96%)
Feb 17, 2016 3.515 3.575 3.493 3.519 90,957 -0.01(-0.32%)
Feb 16, 2016 3.569 3.665 3.474 3.530 70,405 -0.03(-0.84%)
Feb 12, 2016 3.583 3.560 3.560 3.560 47,232 -0.02(-0.52%)
Feb 11, 2016 3.523 3.583 3.504 3.579 61,703 +0.04(+1.06%)
Feb 10, 2016 3.526 3.586 3.500 3.541 32,504 +0.01(+0.32%)
Feb 09, 2016 3.560 3.601 3.526 3.530 24,720 -0.09(-2.38%)
Feb 08, 2016 3.579 3.616 3.556 3.616 86,157 +0.04(+1.15%)
Feb 05, 2016 3.564 3.601 3.523 3.575 60,043 +0.01(+0.42%)
Feb 04, 2016 3.545 3.598 3.527 3.560 82,282 -0.01(-0.42%)
Feb 03, 2016 3.624 3.624 3.493 3.575 90,544 -0.04(-1.14%)
Feb 02, 2016 3.579 3.616 3.486 3.616 84,660 +0.02(+0.52%)
Feb 01, 2016 3.523 3.598 3.489 3.598 105,645 +0.05(+1.48%)
Jan 29, 2016 3.545 3.627 3.526 3.545 115,201 +0.00(+0.11%)
Jan 28, 2016 3.560 3.598 3.500 3.541 80,401 +0.00(+0.00%)
Jan 27, 2016 3.601 3.635 3.504 3.541 114,435 -0.02(-0.53%)
Jan 26, 2016 3.631 3.770 3.523 3.560 195,936 -0.06(-1.55%)
Jan 25, 2016 3.789 3.811 3.605 3.616 132,025 -0.23(-6.04%)
Jan 22, 2016 3.601 3.890 3.601 3.849 54,978 +0.26(+7.31%)
Jan 21, 2016 3.661 3.815 3.553 3.586 92,003 -0.04(-1.03%)
Jan 20, 2016 3.751 3.751 3.459 3.624 212,808 -0.23(-6.03%)
Jan 19, 2016 3.897 4.066 3.822 3.856 70,047 +0.02(+0.49%)
Jan 15, 2016 3.744 3.837 3.837 3.837 147,567 +0.02(+0.59%)
Jan 14, 2016 3.905 3.905 3.624 3.815 143,556 -0.08(-2.12%)
Jan 13, 2016 4.062 4.107 3.882 3.897 104,895 -0.16(-4.06%)
Jan 12, 2016 4.137 4.201 4.062 4.062 36,803 -0.07(-1.72%)
Jan 11, 2016 4.178 4.190 4.070 4.133 58,933 -0.06(-1.43%)
Jan 08, 2016 4.167 4.291 4.167 4.193 34,380 +0.01(+0.18%)
Jan 07, 2016 4.306 4.429 4.186 4.186 464,065 -0.21(-4.77%)
Jan 06, 2016 4.452 4.576 4.377 4.396 97,431 -0.19(-4.24%)
Jan 05, 2016 4.280 4.591 4.253 4.591 96,521 +0.28(+6.52%)
Jan 04, 2016 4.332 4.550 4.306 4.310 107,561 +0.01(+0.17%)
Dec 31, 2015 4.444 4.302 4.302 4.302 104,337 -0.15(-3.45%)
Dec 30, 2015 4.452 4.508 4.441 4.456 69,612 -0.04(-0.92%)
Dec 29, 2015 4.433 4.534 4.403 4.497 86,498 +0.08(+1.87%)
Dec 28, 2015 4.287 4.441 4.250 4.414 58,071 +0.12(+2.79%)
Dec 24, 2015 4.332 4.295 4.295 4.295 45,897 -0.01(-0.17%)
Dec 23, 2015 4.193 4.340 4.169 4.302 103,601 +0.10(+2.41%)
Dec 22, 2015 4.193 4.216 4.193 4.201 56,134 +0.00(+0.09%)
Dec 21, 2015 4.231 4.246 4.133 4.197 128,730 -0.03(-0.62%)
Dec 18, 2015 4.261 4.326 4.160 4.223 109,834 -0.05(-1.14%)
Dec 17, 2015 4.302 4.388 4.261 4.272 76,286 -0.07(-1.51%)
Dec 16, 2015 4.200 4.345 4.114 4.338 166,358 +0.12(+2.84%)
Dec 15, 2015 4.141 4.232 4.090 4.218 88,582 +0.07(+1.75%)
Dec 14, 2015 4.298 4.309 4.058 4.145 170,102 -0.12(-2.81%)
Dec 11, 2015 4.269 4.363 4.236 4.265 110,871 -0.09(-2.09%)
Dec 10, 2015 4.243 4.363 4.236 4.356 33,443 +0.09(+2.13%)
Dec 09, 2015 4.363 4.374 4.236 4.265 68,199 -0.05(-1.18%)
Dec 08, 2015 4.385 4.403 4.312 4.316 80,144 -0.12(-2.63%)
Dec 07, 2015 4.607 4.641 4.399 4.432 88,497 -0.17(-3.79%)
Dec 04, 2015 4.639 4.639 4.589 4.607 46,227 +0.01(+0.24%)
Dec 03, 2015 4.636 4.698 4.592 4.596 61,200 -0.07(-1.48%)
Dec 02, 2015 4.694 4.694 4.654 4.665 17,214 -0.01(-0.31%)
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.