ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Golden Triangle Ventures Inc (OP: GTVH )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.0032 0.0033 0.0027 0.0028 13,210,060 -0.00(-12.50%)
Jul 19, 2024 0.0033 0.0033 0.0030 0.0032 9,566,298 -0.00(-3.03%)
Jul 18, 2024 0.0034 0.0034 0.0030 0.0033 22,709,296 +0.00(+0.00%)
Jul 17, 2024 0.0027 0.0033 0.0027 0.0033 11,791,431 +0.00(+10.00%)
Jul 16, 2024 0.0032 0.0032 0.0027 0.0030 14,900,986 -0.00(-6.25%)
Jul 15, 2024 0.0032 0.0033 0.0029 0.0032 10,336,053 +0.00(+3.23%)
Jul 12, 2024 0.0029 0.0032 0.0028 0.0031 21,174,556 +0.00(+6.90%)
Jul 11, 2024 0.0035 0.0038 0.0028 0.0029 27,588,924 -0.00(-14.71%)
Jul 10, 2024 0.0040 0.0040 0.0027 0.0034 55,229,808 -0.00(-5.56%)
Jul 09, 2024 0.0038 0.0041 0.0032 0.0036 44,918,184 -0.00(-2.70%)
Jul 08, 2024 0.0028 0.0042 0.0027 0.0037 100,591,040 +0.00(+54.17%)
Jul 05, 2024 0.0017 0.0027 0.0016 0.0024 79,208,072 +0.00(+41.18%)
Jul 03, 2024 0.0016 0.0018 0.0014 0.0017 39,266,104 +0.00(+0.00%)
Jul 02, 2024 0.0024 0.0025 0.0016 0.0017 126,418,496 -0.00(-29.17%)
Jul 01, 2024 0.0025 0.0030 0.0023 0.0024 55,108,184 -0.00(-7.69%)
Jun 28, 2024 0.0021 0.0029 0.0020 0.0026 76,220,368 +0.00(+23.81%)
Jun 27, 2024 0.0029 0.0032 0.0021 0.0021 97,196,952 -0.00(-27.59%)
Jun 26, 2024 0.0037 0.0037 0.0026 0.0029 47,445,124 -0.00(-17.14%)
Jun 25, 2024 0.0040 0.0044 0.0032 0.0035 48,093,076 -0.00(-2.78%)
Jun 24, 2024 0.0035 0.0042 0.0029 0.0036 51,025,728 +0.00(+24.14%)
Jun 21, 2024 0.0030 0.0032 0.0023 0.0029 82,804,808 -0.00(-6.45%)
Jun 20, 2024 0.0049 0.0050 0.0023 0.0031 223,375,776 -0.00(-36.73%)
Jun 18, 2024 0.0055 0.0065 0.0045 0.0049 81,101,800 -0.00(-10.91%)
Jun 17, 2024 0.0059 0.0077 0.0053 0.0055 71,161,808 -0.00(-3.51%)
Jun 14, 2024 0.0046 0.0061 0.0043 0.0057 106,032,752 +0.00(+35.71%)
Jun 13, 2024 0.0037 0.0055 0.0031 0.0042 145,048,720 +0.00(+10.53%)
Jun 12, 2024 0.0022 0.0040 0.0022 0.0038 74,054,256 +0.00(+72.73%)
Jun 11, 2024 0.0016 0.0029 0.0016 0.0022 59,730,224 +0.00(+37.50%)
Jun 10, 2024 0.0018 0.0018 0.0015 0.0016 49,650,152 -0.00(-11.11%)
Jun 07, 2024 0.0025 0.0025 0.0016 0.0018 105,038,032 -0.00(-14.29%)
Jun 06, 2024 0.0032 0.0034 0.0020 0.0021 129,978,304 -0.00(-30.00%)
Jun 05, 2024 0.0030 0.0033 0.0024 0.0030 75,139,152 +0.00(+15.38%)
Jun 04, 2024 0.0027 0.0034 0.0024 0.0026 140,690,176 +0.00(+18.18%)
Jun 03, 2024 0.0015 0.0025 0.0014 0.0022 187,742,320 +0.00(+57.14%)
May 31, 2024 0.0010 0.0015 0.0010 0.0014 71,233,184 +0.00(+55.56%)
May 30, 2024 0.0012 0.0012 0.0008 0.0009 77,921,592 -0.00(-18.18%)
May 29, 2024 0.0012 0.0013 0.0010 0.0011 46,023,368 +0.00(+0.00%)
May 28, 2024 0.0014 0.0015 0.0010 0.0011 68,992,144 -0.00(-15.38%)
May 24, 2024 0.0015 0.0016 0.0011 0.0013 84,492,256 -0.00(-13.33%)
May 23, 2024 0.0009 0.0016 0.0008 0.0015 145,883,392 +0.00(+87.50%)
May 22, 2024 0.0010 0.0011 0.0008 0.0008 140,579,312 -0.00(-27.27%)
May 21, 2024 0.0009 0.0015 0.0007 0.0011 501,608,736 +0.00(+57.14%)
May 20, 2024 0.0004 0.0009 0.0004 0.0007 328,752,288 +0.00(+75.00%)
May 17, 2024 0.0003 0.0004 0.0003 0.0004 19,053,084 +0.00(+33.33%)
May 16, 2024 0.0003 0.0004 0.0002 0.0003 29,620,000 +0.00(+0.00%)
May 15, 2024 0.0004 0.0004 0.0003 0.0003 3,441,432 +0.00(+0.00%)
May 14, 2024 0.0003 0.0004 0.0003 0.0003 13,018,170 +0.00(+0.00%)
May 13, 2024 0.0004 0.0004 0.0003 0.0003 25,028,840 -0.00(-25.00%)
May 10, 2024 0.0004 0.0004 0.0004 0.0004 12,515,670 +0.00(+0.00%)
May 09, 2024 0.0003 0.0004 0.0003 0.0004 15,910,259 +0.00(+33.33%)
May 08, 2024 0.0004 0.0004 0.0003 0.0003 77,232,648 -0.00(-25.00%)
May 07, 2024 0.0004 0.0004 0.0003 0.0004 23,203,000 +0.00(+33.33%)
May 06, 2024 0.0003 0.0004 0.0003 0.0003 23,835,500 +0.00(+0.00%)
May 03, 2024 0.0004 0.0004 0.0003 0.0003 44,289,288 -0.00(-25.00%)
May 02, 2024 0.0005 0.0005 0.0004 0.0004 22,539,148 -0.00(-20.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.