White River Energy Corp. (WTRV)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:11PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.7000 | 2.7000 | 2.3000 | 2.3000 | 2.3000 | 14,132 |
| 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 |
| 23 Jan 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 406 |
| 22 Jan 2024 | 3.6000 | 3.8000 | 3.4300 | 3.4300 | 3.4300 | 810 |
| 19 Jan 2024 | 3.7820 | 3.7820 | 3.6200 | 3.6200 | 3.6200 | 413 |
| 18 Jan 2024 | 3.6500 | 3.8100 | 3.6200 | 3.6200 | 3.6200 | 1,810 |
| 17 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 16 Jan 2024 | 3.9900 | 4.0000 | 3.6880 | 3.7000 | 3.7000 | 2,011 |
| 12 Jan 2024 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | 3.6500 | 229 |
| 11 Jan 2024 | 3.9930 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 2,330 |
| 10 Jan 2024 | 5.0000 | 5.0480 | 4.0000 | 4.0900 | 4.0900 | 2,322 |
| 09 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 306 |
| 08 Jan 2024 | 3.2500 | 4.3300 | 3.2500 | 4.3200 | 4.3200 | 1,929 |
| 05 Jan 2024 | 3.2600 | 4.0000 | 3.2100 | 3.2200 | 3.2200 | 1,544 |
| 04 Jan 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 1,000 |
| 03 Jan 2024 | 4.5200 | 4.6040 | 4.2750 | 4.5500 | 4.5500 | 1,500 |
| 02 Jan 2024 | 5.1900 | 5.1900 | 4.5000 | 4.5000 | 4.5000 | 11,651 |
| 29 Dec 2023 | 3.2500 | 7.9900 | 3.2500 | 4.2100 | 4.2100 | 29,105 |
| 28 Dec 2023 | 3.3780 | 3.3780 | 3.0200 | 3.3400 | 3.3400 | 2,609 |
| 27 Dec 2023 | 3.9200 | 3.9200 | 3.7650 | 3.7650 | 3.7650 | 510 |
| 26 Dec 2023 | 3.0000 | 4.0800 | 2.9500 | 3.9100 | 3.9100 | 17,980 |
| 22 Dec 2023 | 1.8000 | 2.5000 | 1.7725 | 2.5000 | 2.5000 | 5,950 |
| 21 Dec 2023 | 2.4000 | 2.4000 | 1.5050 | 2.2500 | 2.2500 | 4,536 |
| 20 Dec 2023 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 839 |
| 19 Dec 2023 | 2.6000 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 4,998 |
| 18 Dec 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 150 |
| 15 Dec 2023 | 2.5500 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 693 |
| 14 Dec 2023 | 3.1400 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 1,353 |
| 13 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 185 |
| 12 Dec 2023 | 4.7800 | 4.7800 | 3.7500 | 3.7500 | 3.7500 | 4,266 |
| 11 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 08 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 172 |
| 07 Dec 2023 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 895 |
| 06 Dec 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 230 |
| 05 Dec 2023 | 6.5000 | 7.2500 | 4.5700 | 5.7500 | 5.7500 | 4,110 |
| 04 Dec 2023 | 12.0000 | 12.0000 | 5.7500 | 5.7500 | 5.7500 | 8,290 |
| *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.