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

Wh Group Ltd (OP: WHGRF )

0.7126 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 28, 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 28, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
May 27, 2020 0.9900 0.9900 0.9900 0.9900 24,370 +0.20(+25.32%)
May 22, 2020 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
May 21, 2020 0.8700 0.8700 0.7800 0.7800 88,591 -0.08(-9.30%)
May 20, 2020 0.8600 0.8600 0.8600 0.8600 13,560 +0.01(+1.16%)
May 19, 2020 0.8700 0.8700 0.8400 0.8501 27,985 -0.10(-10.52%)
May 18, 2020 1.250 1.250 0.8400 0.9500 16,375 -0.05(-5.00%)
May 15, 2020 0.8730 1.170 0.8730 1.000 29,400 +0.16(+19.05%)
May 14, 2020 0.8400 0.8400 0.8400 0.8400 17,733 -0.07(-8.03%)
May 13, 2020 0.8800 0.8800 0.9133 6,050 +0.03(+3.78%)
May 12, 2020 0.8800 0.8800 0.8800 0.8800 8,890 -0.03(-3.30%)
May 11, 2020 1.200 1.200 0.8601 0.9100 22,749 +0.06(+7.06%)
May 08, 2020 0.8500 0.8500 0.8500 0.8500 13,200 -0.05(-5.56%)
May 07, 2020 0.9000 0.9000 0.9000 11,382 +0.00(+0.00%)
May 06, 2020 0.9000 0.9000 0.9000 0.9000 2,000 -0.02(-2.41%)
May 05, 2020 0.9222 0.9222 0.9222 51 +0.00(+0.00%)
May 04, 2020 1.000 1.000 0.9222 32,910 -0.08(-7.78%)
May 01, 2020 1.050 1.050 0.8500 1.000 27,100 +0.07(+8.11%)
Apr 30, 2020 1.200 1.200 0.9250 0.9250 11,750 +0.00(+0.00%)
Apr 29, 2020 0.9250 0.9250 0.9250 0.9250 3,873 -0.12(-11.90%)
Apr 28, 2020 1.050 1.050 1.050 1.050 37,670 +0.08(+8.07%)
Apr 27, 2020 0.9932 0.9932 0.9716 8,020 -0.02(-2.17%)
Apr 24, 2020 0.9500 0.9500 0.9932 5,615 +0.04(+4.55%)
Apr 23, 2020 1.010 1.010 0.9500 0.9500 38,890 -0.01(-0.89%)
Apr 22, 2020 0.9767 0.9767 0.9585 10,540 -0.02(-1.86%)
Apr 21, 2020 0.9350 0.9350 0.9767 29,610 +0.04(+4.46%)
Apr 20, 2020 0.9400 0.9400 0.9350 0.9350 3,778 -0.06(-6.50%)
Apr 17, 2020 1.000 1.000 1.000 1.000 67,300 +0.00(+0.00%)
Apr 15, 2020 1.000 1.000 1.000 0 +0.00(+0.15%)
Apr 14, 2020 0.9600 0.9600 0.9985 28,755 +0.04(+4.01%)
Apr 13, 2020 0.9600 0.9600 0.9600 35 +0.00(+0.00%)
Apr 09, 2020 0.9600 0.9600 0.9600 0.9600 4,800 -0.01(-1.03%)
Apr 08, 2020 0.9500 0.9850 0.9500 0.9700 9,205 +0.02(+2.11%)
Apr 07, 2020 1.000 1.000 0.9500 0.9500 20,910 -0.00(-0.23%)
Apr 06, 2020 0.9000 0.9000 0.9522 65,080 +0.05(+5.80%)
Apr 03, 2020 0.9000 0.9000 0.9000 0.9000 3,700 +0.00(+0.00%)
Apr 02, 2020 0.9000 0.9000 0.9000 0.9000 25,797 -0.05(-5.26%)
Apr 01, 2020 0.9500 0.9500 0.9500 0.9500 5,500 +0.02(+1.80%)
Mar 31, 2020 0.8950 0.8950 0.9332 737,070 +0.04(+4.27%)
Mar 30, 2020 0.8950 0.8950 0.8950 0.8950 21,090 -0.01(-0.56%)
Mar 27, 2020 0.7900 1.000 0.7900 0.9000 37,300 -0.08(-8.16%)
Mar 26, 2020 1.000 1.000 0.9800 0.9800 84,500 +0.06(+6.52%)
Mar 25, 2020 0.8910 0.9421 0.8910 0.9200 94,440 +0.12(+15.00%)
Mar 24, 2020 0.8000 0.8300 0.8000 0.8000 116,093 +0.03(+3.61%)
Mar 23, 2020 0.8200 0.8200 0.7721 29,860 -0.05(-5.84%)
Mar 20, 2020 0.7800 0.8200 0.7800 0.8200 30,800 -0.01(-1.20%)
Mar 19, 2020 0.8300 0.8300 0.8300 0.8300 306,445 +0.02(+2.47%)
Mar 18, 2020 0.7500 0.8100 0.7500 0.8100 37,185 -0.14(-14.74%)
Mar 17, 2020 0.8000 0.9500 0.8000 0.9500 28,888 +0.12(+14.46%)
Mar 16, 2020 0.8300 0.8300 0.8300 0.8300 19,179 -0.04(-4.60%)
Mar 13, 2020 0.8700 0.8700 0.8300 0.8700 21,600 +0.07(+8.75%)
Mar 12, 2020 0.8000 0.8000 0.8000 0.8000 10,790 -0.20(-20.00%)
Mar 11, 2020 1.000 1.000 1.000 95 +0.00(+0.00%)
Mar 10, 2020 1.000 1.000 1.000 5 +0.00(+0.00%)
Mar 09, 2020 1.000 1.000 1.000 95 +0.00(+0.00%)
Mar 06, 2020 1.000 1.000 1.000 1.000 12,500 -0.09(-8.28%)
Mar 05, 2020 1.010 1.010 1.090 43,980 +0.08(+7.95%)
Mar 04, 2020 1.010 1.010 1.010 1.010 2,805 +0.01(+1.00%)
Mar 03, 2020 1.015 1.015 1.000 1.000 81,220 -0.12(-10.71%)
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.