U.S. markets closed

Westhaven Gold Corp. (WTHVF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.12900.0000 (0.00%)
Al cierre: 12:59PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.12610.12610.12610.12610.1261-
27 jun 20240.12350.12640.12350.12610.126111,000
26 jun 20240.12830.13200.12830.12900.1290162,000
25 jun 20240.12020.12110.12020.12110.12111,055
24 jun 20240.12140.12140.12140.12140.12141,000
21 jun 20240.12530.12530.12530.12530.1253-
20 jun 20240.12170.12530.12170.12530.125319,350
18 jun 20240.12000.12300.11600.12300.123025,824
17 jun 20240.12320.12320.11920.12000.120090,912
14 jun 20240.12500.12780.11660.12120.1212138,497
13 jun 20240.12800.12800.12500.12500.125056,075
12 jun 20240.13000.13220.12500.12830.128365,160
11 jun 20240.14000.14550.13010.13020.130254,640
10 jun 20240.14520.14520.14520.14520.14523,000
07 jun 20240.14500.14500.14060.14060.140614,799
06 jun 20240.14500.14500.14500.14500.1450-
05 jun 20240.15000.15200.14430.14500.145037,502
04 jun 20240.15950.16120.15340.16120.161236,450
03 jun 20240.16250.16250.15080.15080.150817,550
31 may 20240.16460.16590.16460.16500.165019,000
30 may 20240.16460.16460.16460.16460.164627,000
29 may 20240.16900.17360.16370.16610.16616,600
28 may 20240.17240.17280.16650.16850.16858,082
24 may 20240.17990.17990.16640.16640.16644,044
23 may 20240.17600.17750.17500.17500.175035,275
22 may 20240.18310.18310.17420.17800.178024,052
21 may 20240.17880.17970.17880.17970.1797150,800
20 may 20240.19020.19020.17000.18350.183569,650
17 may 20240.16580.18400.16510.17550.1755178,972
16 may 20240.16570.16580.16330.16580.165815,250
15 may 20240.16550.16680.16280.16680.16687,737
14 may 20240.16410.16840.16410.16800.168044,800
13 may 20240.16550.16550.16550.16550.1655-
10 may 20240.16550.16550.16550.16550.1655-
09 may 20240.16850.16850.16550.16550.16553,050
08 may 20240.16000.16590.16000.16590.165921,013
07 may 20240.16800.16800.16010.16010.160137,560
06 may 20240.16650.16880.16490.16880.168836,233
03 may 20240.16650.16650.16650.16650.16651,000
02 may 20240.16270.16270.16270.16270.1627190
01 may 20240.16110.16110.15740.16040.160443,000
30 abr 20240.16000.16000.16000.16000.16007,600
29 abr 20240.16300.16900.16000.16000.160017,115
26 abr 20240.16260.16410.16000.16350.163521,255
25 abr 20240.15590.16620.15420.16000.160045,348
24 abr 20240.16600.16600.16600.16600.16601,850
23 abr 20240.16510.16510.16510.16510.1651152
22 abr 20240.16500.16670.16290.16290.162912,291
19 abr 20240.16920.16920.16670.16670.16679,068
18 abr 20240.17370.17370.16780.16940.169431,135
17 abr 20240.17730.17850.17000.17000.170024,498
16 abr 20240.18490.18490.17170.17690.176931,300
15 abr 20240.17800.18700.16950.18700.187057,108
12 abr 20240.18630.19500.17890.18520.185271,100
11 abr 20240.18040.18480.18040.18480.184810,050
10 abr 20240.19000.19000.17740.18340.183460,508
09 abr 20240.18000.19220.17720.19220.192257,485
08 abr 20240.17680.18500.16780.18010.180138,200
05 abr 20240.17440.18970.17400.17400.1740111,559
04 abr 20240.17900.18500.17760.18500.1850131,600
03 abr 20240.15770.17960.15770.17960.179664,638
02 abr 20240.15570.16000.15300.16000.160064,410
01 abr 20240.15500.15570.15030.15570.155716,790
28 mar 20240.15600.15600.15030.15580.155829,067
27 mar 20240.15500.15640.15310.15500.155031,000
26 mar 20240.15260.15260.15000.15000.150035,450
25 mar 20240.15750.16000.15030.15550.1555136,958
22 mar 20240.15200.15500.15200.15500.155015,520
21 mar 20240.15900.16350.15580.15580.155826,000
20 mar 20240.15940.16410.15940.16100.1610646,000
19 mar 20240.15440.15470.15080.15470.15476,300
18 mar 20240.15700.16150.15700.15700.1570667,880
15 mar 20240.15220.15220.14250.15000.150042,256
14 mar 20240.15470.15510.14550.15510.155123,710
13 mar 20240.15940.16020.15510.15510.155146,100
12 mar 20240.16180.16180.15510.15930.159350,600
11 mar 20240.15400.16450.14500.16450.1645191,608
08 mar 20240.14550.16500.14380.15270.1527154,368
07 mar 20240.14840.15270.14590.14620.146234,398
06 mar 20240.15480.15820.14720.15050.1505177,672
05 mar 20240.14730.15580.14730.15580.155814,500
04 mar 20240.15120.15940.15120.15940.15943,000
01 mar 20240.14050.15000.14050.15000.15008,640
29 feb 20240.14650.14750.14650.14750.147516,007
28 feb 20240.14630.14630.14630.14630.1463-
27 feb 20240.15190.15470.14580.14630.146324,700
26 feb 20240.15270.15300.14690.14860.148623,700
23 feb 20240.16100.16100.16100.16100.1610-
22 feb 20240.16100.16100.16100.16100.16106,500
21 feb 20240.15860.15860.15600.15610.15612,300
20 feb 20240.16180.16300.15610.16260.162666,200
16 feb 20240.15800.15800.15000.15000.150010,250
15 feb 20240.14640.15500.14640.14840.148410,422
14 feb 20240.14780.14780.13660.14640.1464255,600
13 feb 20240.15110.15380.14000.14500.1450111,060
12 feb 20240.14840.16500.14000.15600.156048,950
09 feb 20240.15980.15980.14830.14840.148466,740
08 feb 20240.16750.16750.15500.16200.162020,691
07 feb 20240.17800.17800.16500.16940.1694165,427
06 feb 20240.16630.17270.15900.16310.163157,568
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...