OTC Markets OTCPK - Delayed Quote USD

WH Group Limited (WHGRF)

0.8808

0.0000

(0.00%)

At close: May 14 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.8808	0.8808	0.8808	0.8808	0.8808	-
May 14, 2025	0.051232137 Dividend
May 13, 2025	0.8808	0.8808	0.8808	0.8808	0.4808	-
May 12, 2025	0.8808	0.8808	0.8808	0.8808	0.4808	-
May 9, 2025	0.8808	0.8808	0.8808	0.8808	0.4808	7,090
May 8, 2025	0.9041	0.9041	0.9041	0.9041	0.4935	-
May 7, 2025	0.9041	0.9041	0.9041	0.9041	0.4935	-
May 6, 2025	0.9041	0.9041	0.9041	0.9041	0.4935	-
May 5, 2025	0.9041	0.9041	0.9041	0.9041	0.4935	-
May 2, 2025	0.9041	0.9041	0.9041	0.9041	0.4935	250
May 1, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	-
Apr 30, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	-
Apr 29, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	-
Apr 28, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	-
Apr 25, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	-
Apr 24, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	-
Apr 23, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	-
Apr 22, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	-
Apr 21, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	-
Apr 17, 2025	0.8429	0.8429	0.8429	0.8429	0.4601	106
Apr 16, 2025	0.8419	0.8419	0.8419	0.8419	0.4596	-
Apr 15, 2025	0.8419	0.8419	0.8419	0.8419	0.4596	-
Apr 14, 2025	0.8419	0.8419	0.8419	0.8419	0.4596	-
Apr 11, 2025	0.8419	0.8419	0.8419	0.8419	0.4596	-
Apr 10, 2025	0.8419	0.8419	0.8419	0.8419	0.4596	106
Apr 9, 2025	0.8571	0.8571	0.8571	0.8571	0.4678	-
Apr 8, 2025	0.8571	0.8571	0.8571	0.8571	0.4678	-
Apr 7, 2025	0.8571	0.8571	0.8571	0.8571	0.4678	13,206
Apr 4, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Apr 3, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Apr 2, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Apr 1, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Mar 31, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Mar 28, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Mar 27, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Mar 26, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Mar 25, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Mar 24, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Mar 21, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	-
Mar 20, 2025	0.8292	0.8292	0.8292	0.8292	0.4526	24,000
Mar 19, 2025	0.8648	0.8648	0.8648	0.8648	0.4721	-
Mar 18, 2025	0.8648	0.8648	0.8648	0.8648	0.4721	-
Mar 17, 2025	0.8648	0.8648	0.8648	0.8648	0.4721	19,484
Mar 14, 2025	0.8600	0.8600	0.8600	0.8600	0.4694	-
Mar 13, 2025	0.023054462 Dividend
Mar 13, 2025	0.8600	0.8600	0.8600	0.8600	0.4694	1,945
Mar 12, 2025	0.8401	0.8401	0.8401	0.8401	0.3603	-
Mar 11, 2025	0.8401	0.8401	0.8401	0.8401	0.3603	-
Mar 10, 2025	0.8401	0.8401	0.8401	0.8401	0.3603	-
Mar 7, 2025	0.8401	0.8401	0.8401	0.8401	0.3603	27,669
Mar 6, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Mar 5, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Mar 4, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Mar 3, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 28, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 27, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 26, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 25, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 24, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 21, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 20, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 19, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 18, 2025	0.002142784 Dividend
Feb 18, 2025	0.7694	0.7694	0.7694	0.7694	0.3300	-
Feb 14, 2025	0.7694	0.7694	0.7694	0.7694	0.3228	-
Feb 13, 2025	0.7694	0.7694	0.7694	0.7694	0.3228	-
Feb 12, 2025	0.7694	0.7694	0.7694	0.7694	0.3228	-
Feb 11, 2025	0.8242	0.8242	0.7694	0.7694	0.3228	9,613
Feb 10, 2025	0.8254	0.8254	0.8254	0.8254	0.3463	-
Feb 7, 2025	0.8254	0.8254	0.8254	0.8254	0.3463	-
Feb 6, 2025	0.8254	0.8254	0.8254	0.8254	0.3463	-
Feb 5, 2025	0.8254	0.8254	0.8254	0.8254	0.3463	-
Feb 4, 2025	0.8254	0.8254	0.8254	0.8254	0.3463	-
Feb 3, 2025	0.8254	0.8254	0.8254	0.8254	0.3463	444
Jan 31, 2025	0.7804	0.7804	0.7804	0.7804	0.3274	-
Jan 30, 2025	0.7804	0.7804	0.7804	0.7804	0.3274	-
Jan 29, 2025	0.7804	0.7804	0.7804	0.7804	0.3274	-
Jan 28, 2025	0.7804	0.7804	0.7804	0.7804	0.3274	300
Jan 27, 2025	0.8291	0.8291	0.8291	0.8291	0.3479	-
Jan 24, 2025	0.8291	0.8291	0.8291	0.8291	0.3479	-
Jan 23, 2025	0.8291	0.8291	0.8291	0.8291	0.3479	-
Jan 22, 2025	0.8291	0.8291	0.8291	0.8291	0.3479	-
Jan 21, 2025	0.8100	0.8291	0.8100	0.8291	0.3479	12,036
Jan 17, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 16, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 15, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 14, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 13, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 10, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 8, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 7, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 6, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 3, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Jan 2, 2025	0.8053	0.8053	0.8053	0.8053	0.3379	-
Dec 31, 2024	0.8053	0.8053	0.8053	0.8053	0.3379	-
Dec 30, 2024	0.8053	0.8053	0.8053	0.8053	0.3379	-
Dec 27, 2024	0.8053	0.8053	0.8053	0.8053	0.3379	-
Dec 26, 2024	0.8053	0.8053	0.8053	0.8053	0.3379	-
Dec 24, 2024	0.8053	0.8053	0.8053	0.8053	0.3379	-
Dec 23, 2024	0.8053	0.8053	0.8053	0.8053	0.3379	-
Dec 20, 2024	0.8053	0.8053	0.8053	0.8053	0.3379	-
Dec 19, 2024	0.8053	0.8053	0.8053	0.8053	0.3379	-
Dec 18, 2024	0.8053	0.8053	0.8053	0.8053	0.3379	4,912
Dec 17, 2024	0.7844	0.7844	0.7844	0.7844	0.3291	246
Dec 16, 2024	0.8117	0.8117	0.8117	0.8117	0.3406	-
Dec 13, 2024	0.8117	0.8117	0.8117	0.8117	0.3406	1,100
Dec 12, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Dec 11, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Dec 10, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Dec 9, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Dec 6, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Dec 5, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Dec 4, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Dec 3, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Dec 2, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Nov 29, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Nov 27, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Nov 26, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Nov 25, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Nov 22, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Nov 21, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Nov 20, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	-
Nov 19, 2024	0.7866	0.7866	0.7866	0.7866	0.3300	500
Nov 18, 2024	0.7800	0.7800	0.7800	0.7800	0.3273	-
Nov 15, 2024	0.7800	0.7800	0.7800	0.7800	0.3273	-
Nov 14, 2024	0.7800	0.7800	0.7800	0.7800	0.3273	-
Nov 13, 2024	0.7800	0.7800	0.7800	0.7800	0.3273	-
Nov 12, 2024	0.7800	0.7800	0.7800	0.7800	0.3273	100
Nov 11, 2024	0.7635	0.7635	0.7635	0.7635	0.3204	427
Nov 8, 2024	0.7609	0.7609	0.7609	0.7609	0.3193	500
Nov 7, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Nov 6, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Nov 5, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Nov 4, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Nov 1, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 31, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 30, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 29, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 28, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 25, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 24, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 23, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 22, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 21, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 18, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 17, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 16, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 15, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 14, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 11, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	-
Oct 10, 2024	0.7950	0.7950	0.7950	0.7950	0.3336	910
Oct 9, 2024	0.7930	0.7930	0.7930	0.7930	0.3327	-
Oct 8, 2024	0.7930	0.7930	0.7930	0.7930	0.3327	-
Oct 7, 2024	0.7930	0.7930	0.7930	0.7930	0.3327	-
Oct 4, 2024	0.7930	0.7930	0.7930	0.7930	0.3327	1,737
Oct 3, 2024	0.7648	0.7648	0.7648	0.7648	0.3209	-
Oct 2, 2024	0.7648	0.7648	0.7648	0.7648	0.3209	-
Oct 1, 2024	0.7648	0.7648	0.7648	0.7648	0.3209	1,737
Sep 30, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 27, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 26, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 25, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 24, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 23, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 20, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 19, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 18, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 17, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 16, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 13, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 12, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	-
Sep 11, 2024	0.7350	0.7350	0.7350	0.7350	0.3084	140
Sep 10, 2024	0.7111	0.7111	0.7111	0.7111	0.2984	1,316
Sep 9, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Sep 6, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Sep 5, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Sep 4, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Sep 3, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Aug 30, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Aug 29, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Aug 28, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Aug 27, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Aug 26, 2024	0.012808034 Dividend
Aug 26, 2024	0.6771	0.6771	0.6771	0.6771	0.2841	-
Aug 23, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	-
Aug 22, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	-
Aug 21, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	-
Aug 20, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	-
Aug 19, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	-
Aug 16, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	-
Aug 15, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	-
Aug 14, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	-
Aug 13, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	-
Aug 12, 2024	0.6771	0.6771	0.6771	0.6771	0.2421	258,700
Aug 9, 2024	0.6998	0.6998	0.6998	0.6998	0.2503	-
Aug 8, 2024	0.6998	0.6998	0.6998	0.6998	0.2503	858,136
Aug 7, 2024	0.6258	0.6258	0.6258	0.6258	0.2238	-
Aug 6, 2024	0.6258	0.6258	0.6258	0.6258	0.2238	858,250
Aug 5, 2024	0.6989	0.6989	0.6989	0.6989	0.2499	-
Aug 2, 2024	0.6989	0.6989	0.6989	0.6989	0.2499	-
Aug 1, 2024	0.6989	0.6989	0.6989	0.6989	0.2499	-
Jul 31, 2024	0.6989	0.6989	0.6989	0.6989	0.2499	-
Jul 30, 2024	0.6989	0.6989	0.6989	0.6989	0.2499	-
Jul 29, 2024	0.6989	0.6989	0.6989	0.6989	0.2499	-
Jul 26, 2024	0.6989	0.6989	0.6989	0.6989	0.2499	-
Jul 25, 2024	0.6989	0.6989	0.6989	0.6989	0.2499	600
Jul 24, 2024	0.7127	0.7127	0.7127	0.7127	0.2549	-
Jul 23, 2024	0.7127	0.7127	0.7127	0.7127	0.2549	-
Jul 22, 2024	0.7127	0.7127	0.7127	0.7127	0.2549	250
Jul 19, 2024	0.7081	0.7081	0.7081	0.7081	0.2532	-
Jul 18, 2024	0.7081	0.7081	0.7081	0.7081	0.2532	-
Jul 17, 2024	0.7081	0.7081	0.7081	0.7081	0.2532	-
Jul 16, 2024	0.7081	0.7081	0.7081	0.7081	0.2532	-
Jul 15, 2024	0.7080	0.7081	0.7080	0.7081	0.2532	1,093,500
Jul 12, 2024	0.6335	0.6335	0.6335	0.6335	0.2265	-
Jul 11, 2024	0.6335	0.6335	0.6335	0.6335	0.2265	240
Jul 10, 2024	0.6479	0.6479	0.6479	0.6479	0.2317	-
Jul 9, 2024	0.6479	0.6479	0.6479	0.6479	0.2317	-
Jul 8, 2024	0.6479	0.6479	0.6479	0.6479	0.2317	200
Jul 5, 2024	0.6554	0.6554	0.6554	0.6554	0.2344	-
Jul 3, 2024	0.6554	0.6554	0.6554	0.6554	0.2344	-
Jul 2, 2024	0.6554	0.6554	0.6554	0.6554	0.2344	-
Jul 1, 2024	0.6554	0.6554	0.6554	0.6554	0.2344	-
Jun 28, 2024	0.6554	0.6554	0.6554	0.6554	0.2344	-
Jun 27, 2024	0.6554	0.6554	0.6554	0.6554	0.2344	-
Jun 26, 2024	0.6554	0.6554	0.6554	0.6554	0.2344	509
Jun 25, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	-
Jun 24, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	-
Jun 21, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	-
Jun 20, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	-
Jun 18, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	-
Jun 17, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	-
Jun 14, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	-
Jun 13, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	-
Jun 12, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	-
Jun 11, 2024	0.6620	0.6620	0.6620	0.6620	0.2367	122
Jun 10, 2024	0.6802	0.6802	0.6800	0.6800	0.2432	1,985
Jun 7, 2024	0.7126	0.7126	0.7126	0.7126	0.2548	-
Jun 6, 2024	0.7126	0.7126	0.7126	0.7126	0.2548	-
Jun 5, 2024	0.7126	0.7126	0.7126	0.7126	0.2548	-
Jun 4, 2024	0.7126	0.7126	0.7126	0.7126	0.2548	-
Jun 3, 2024	0.7126	0.7126	0.7126	0.7126	0.2548	-
May 31, 2024	0.7126	0.7126	0.7126	0.7126	0.2548	-
May 30, 2024	0.7126	0.7126	0.7126	0.7126	0.2548	-
May 29, 2024	0.7126	0.7126	0.7126	0.7126	0.2548	-
May 28, 2024	0.7126	0.7126	0.7126	0.7126	0.2548	306
May 24, 2024	0.7428	0.7428	0.7428	0.7428	0.2656	-
May 23, 2024	0.7428	0.7428	0.7428	0.7428	0.2656	-
May 22, 2024	0.7428	0.7428	0.7428	0.7428	0.2656	-
May 21, 2024	0.7428	0.7428	0.7428	0.7428	0.2656	300
May 20, 2024	0.7716	0.7716	0.7716	0.7716	0.2759	-
May 17, 2024	0.7716	0.7716	0.7716	0.7716	0.2759	-
May 16, 2024	0.032020085 Dividend
May 16, 2024	0.7716	0.7716	0.7716	0.7716	0.2759	-
May 15, 2024	0.7716	0.7716	0.7716	0.7716	0.1865	-

MALG Microalliance Group Inc.

1.0000

0.00%

NSPDF Naturally Splendid Enterprises Ltd.

0.0400

0.00%

BRCNF Burcon NutraScience Corporation

0.0724

-8.93%

SNAX Stryve Foods, Inc.

0.4297

+9.90%

JVA Coffee Holding Co., Inc.

3.3700

-4.53%

FARM Farmer Bros. Co.

1.5900

-2.45%

DDC DDC Enterprise Limited

3.4100

-8.58%

STKH Steakholder Foods Ltd.

2.9000

-0.34%

ABVE Above Food Ingredients Inc.

1.1800

-13.87%

BRCC BRC Inc.

1.8400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WH Group Limited (WHGRF)

Related Tickers