White River Energy Corp. (WTRV)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 02:31PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 2.1000 | 2.1000 | 1.7600 | 1.7600 | 1.7600 | 1,160 |
| 13 June 2024 | 1.9200 | 2.1400 | 1.7500 | 1.7600 | 1.7600 | 14,493 |
| 12 June 2024 | 1.9388 | 1.9388 | 1.5400 | 1.5400 | 1.5400 | 1,183 |
| 11 June 2024 | 1.7000 | 1.9600 | 1.5100 | 1.5100 | 1.5100 | 12,313 |
| 10 June 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 260 |
| 07 June 2024 | 1.5400 | 1.6000 | 1.0600 | 1.0600 | 1.0600 | 7,595 |
| 06 June 2024 | 1.4200 | 1.5600 | 1.1200 | 1.1200 | 1.1200 | 6,678 |
| 05 June 2024 | 1.2500 | 1.3200 | 1.0300 | 1.0300 | 1.0300 | 2,192 |
| 04 June 2024 | 1.2425 | 1.2425 | 1.2425 | 1.2425 | 1.2425 | 100 |
| 03 June 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
| 31 May 2024 | 1.1000 | 1.3000 | 0.9400 | 1.0000 | 1.0000 | 24,385 |
| 30 May 2024 | 1.5000 | 1.5000 | 1.0200 | 1.0300 | 1.0300 | 38,167 |
| 29 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 28 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 24 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 23 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 22 May 2024 | 2.0475 | 2.0475 | 1.5000 | 1.5000 | 1.5000 | 18,702 |
| 21 May 2024 | 1.5300 | 1.5500 | 1.3000 | 1.3000 | 1.3000 | 15,623 |
| 20 May 2024 | 1.7000 | 1.7000 | 1.2600 | 1.5000 | 1.5000 | 28,912 |
| 17 May 2024 | 1.8100 | 1.8100 | 1.6000 | 1.6000 | 1.6000 | 5,235 |
| 16 May 2024 | 1.8000 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 18,918 |
| 15 May 2024 | 2.0000 | 3.2500 | 1.8000 | 1.8000 | 1.8000 | 25,069 |
| 14 May 2024 | 2.5500 | 2.5500 | 1.8000 | 1.8000 | 1.8000 | 9,261 |
| 13 May 2024 | 2.4000 | 2.7500 | 2.0000 | 2.0000 | 2.0000 | 5,950 |
| 10 May 2024 | 3.0300 | 3.7300 | 2.0500 | 2.0500 | 2.0500 | 34,355 |
| 09 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 08 May 2024 | 2.0200 | 2.6500 | 2.0200 | 2.4000 | 2.4000 | 3,200 |
| 07 May 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 2,700 |
| 06 May 2024 | 1.7000 | 1.7900 | 1.6985 | 1.7000 | 1.7000 | 16,233 |
| 03 May 2024 | 2.2500 | 2.2500 | 1.5900 | 1.7000 | 1.7000 | 20,200 |
| 02 May 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 3,741 |
| 01 May 2024 | 2.5000 | 2.5000 | 2.4325 | 2.5000 | 2.5000 | 10,037 |
| 30 Apr 2024 | 2.7500 | 2.7500 | 2.4550 | 2.5000 | 2.5000 | 14,985 |
| 29 Apr 2024 | 2.7500 | 3.0000 | 2.4000 | 2.4000 | 2.4000 | 8,680 |
| 26 Apr 2024 | 2.7000 | 2.7000 | 2.3000 | 2.3000 | 2.3000 | 14,152 |
| 25 Apr 2024 | 2.6900 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 3,914 |
| 24 Apr 2024 | 2.8500 | 3.0000 | 2.6760 | 2.6760 | 2.6760 | 5,708 |
| 23 Apr 2024 | 2.8600 | 2.8600 | 2.3300 | 2.4900 | 2.4900 | 9,770 |
| 22 Apr 2024 | 3.4500 | 3.4500 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
| 19 Apr 2024 | 3.5000 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 3,653 |
| 18 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 17 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 16 Apr 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 598 |
| 15 Apr 2024 | 4.0000 | 4.0000 | 3.6300 | 3.6300 | 3.6300 | 8,700 |
| 12 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,011 |
| 11 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 100 |
| 10 Apr 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9900 | 408 |
| 09 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 08 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 160 |
| 05 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,152 |
| 04 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 902 |
| 03 Apr 2024 | 3.2500 | 4.0500 | 3.2500 | 3.9700 | 3.9700 | 6,920 |
| 02 Apr 2024 | 3.7500 | 3.8725 | 3.2500 | 3.2500 | 3.2500 | 2,897 |
| 01 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 28 Mar 2024 | 3.5200 | 3.7500 | 3.5200 | 3.7500 | 3.7500 | 646 |
| 27 Mar 2024 | 4.5101 | 4.5101 | 4.5100 | 4.5100 | 4.5100 | 300 |
| 26 Mar 2024 | 4.6500 | 4.6500 | 4.5625 | 4.5625 | 4.5625 | 682 |
| 25 Mar 2024 | 4.6700 | 4.6800 | 4.6500 | 4.6500 | 4.6500 | 935 |
| 22 Mar 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 21 Mar 2024 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | 4.7300 | 702 |
| 20 Mar 2024 | 4.8700 | 4.9372 | 4.7700 | 4.9372 | 4.9372 | 1,394 |
| 19 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 191 |
| 18 Mar 2024 | 4.2500 | 5.3500 | 4.2500 | 4.7170 | 4.7170 | 9,212 |
| 15 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 536 |
| 14 Mar 2024 | 3.8900 | 4.2500 | 3.8900 | 4.2500 | 4.2500 | 310 |
| 13 Mar 2024 | 3.7920 | 3.8200 | 3.7500 | 3.7990 | 3.7990 | 1,690 |
| 12 Mar 2024 | 3.4200 | 3.8560 | 3.4200 | 3.7500 | 3.7500 | 2,470 |
| 11 Mar 2024 | 3.4200 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 1,474 |
| 08 Mar 2024 | 3.6500 | 3.6500 | 3.3500 | 3.6200 | 3.6200 | 3,580 |
| 07 Mar 2024 | 4.2500 | 4.2500 | 3.2500 | 3.7500 | 3.7500 | 9,578 |
| 06 Mar 2024 | 4.2500 | 4.2500 | 2.9750 | 3.2000 | 3.2000 | 29,159 |
| 05 Mar 2024 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | 4.4000 | 1,468 |
| 04 Mar 2024 | 4.0000 | 4.2500 | 3.6500 | 3.6500 | 3.6500 | 4,160 |
| 01 Mar 2024 | 3.0600 | 4.2000 | 3.0600 | 4.0000 | 4.0000 | 21,762 |
| 29 Feb 2024 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 545 |
| 28 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 655 |
| 27 Feb 2024 | 3.9600 | 4.0000 | 3.0100 | 3.0800 | 3.0800 | 5,269 |
| 26 Feb 2024 | 3.0000 | 3.6600 | 3.0000 | 3.6000 | 3.6000 | 26,956 |
| 23 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 22 Feb 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 21 Feb 2024 | 3.0600 | 3.0600 | 2.5600 | 2.5600 | 2.5600 | 1,357 |
| 20 Feb 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 16 Feb 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 15 Feb 2024 | 3.0890 | 3.1240 | 3.0200 | 3.1060 | 3.1060 | 9,200 |
| 14 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 13 Feb 2024 | 3.1170 | 3.1170 | 3.0000 | 3.0000 | 3.0000 | 1,021 |
| 12 Feb 2024 | 3.2500 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | 6,285 |
| 09 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| 08 Feb 2024 | 2.6700 | 3.1100 | 2.6500 | 2.9800 | 2.9800 | 6,599 |
| 07 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 06 Feb 2024 | 2.5700 | 2.6820 | 2.5500 | 2.5500 | 2.5500 | 1,250 |
| 05 Feb 2024 | 2.8500 | 2.8500 | 2.5500 | 2.5500 | 2.5500 | 1,960 |
| 02 Feb 2024 | 3.2500 | 3.9900 | 2.5000 | 2.8125 | 2.8125 | 1,760 |
| 01 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 31 Jan 2024 | 2.7700 | 4.0000 | 2.7700 | 4.0000 | 4.0000 | 2,600 |
| 30 Jan 2024 | 3.0000 | 3.0000 | 2.0000 | 2.5200 | 2.5200 | 26,810 |
| 29 Jan 2024 | 2.7350 | 2.8000 | 2.7350 | 2.7500 | 2.7500 | 18,327 |
| 26 Jan 2024 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 2.5900 | 386 |
| 25 Jan 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 9,385 |
| 24 Jan 2024 | 3.0325 | 3.0650 | 3.0100 | 3.0100 | 3.0100 | 1,409 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.