ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Goat Industries Ltd (CSE:GOAT)

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.2800 0.2850 0.2700 0.2800 386,055 +0.00(+0.00%)
Mar 17, 2026 0.2800 0.2850 0.2700 0.2800 90,805 +0.00(+0.00%)
Mar 16, 2026 0.2550 0.2900 0.2500 0.2800 440,403 +0.03(+12.00%)
Mar 13, 2026 0.2700 0.2750 0.2450 0.2500 225,000 -0.03(-9.09%)
Mar 12, 2026 0.2900 0.2900 0.2750 0.2750 29,270 -0.01(-5.17%)
Mar 11, 2026 0.2600 0.2900 0.2600 0.2900 179,519 +0.04(+16.00%)
Mar 10, 2026 0.2650 0.2800 0.2500 0.2500 135,004 -0.03(-10.71%)
Mar 09, 2026 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Mar 06, 2026 0.2800 0.2900 0.2800 0.2800 23,500 +0.00(+0.00%)
Mar 05, 2026 0.2800 0.2800 0.2800 0.2800 15,500 -0.00(-1.75%)
Mar 04, 2026 0.2750 0.2850 0.2750 0.2850 36,000 +0.01(+3.64%)
Mar 03, 2026 0.2700 0.2800 0.2550 0.2750 212,875 -0.01(-3.51%)
Mar 02, 2026 0.2850 0.2850 0.2800 0.2850 24,569 +0.00(+1.79%)
Feb 27, 2026 0.2900 0.2900 0.2800 0.2800 13,213 -0.01(-5.08%)
Feb 26, 2026 0.2800 0.2950 0.2750 0.2950 35,000 +0.01(+1.72%)
Feb 25, 2026 0.2700 0.2900 0.2700 0.2900 63,500 +0.02(+7.41%)
Feb 24, 2026 0.2800 0.2800 0.2600 0.2700 30,017 +0.01(+1.89%)
Feb 23, 2026 0.2800 0.2850 0.2500 0.2650 157,375 -0.02(-7.02%)
Feb 20, 2026 0.2900 0.2950 0.2850 0.2850 25,500 -0.01(-3.39%)
Feb 19, 2026 0.3000 0.3150 0.2800 0.2950 48,016 -0.01(-3.28%)
Feb 18, 2026 0.3250 0.3250 0.3000 0.3050 79,700 -0.01(-1.61%)
Feb 17, 2026 0.3800 0.3800 0.3100 0.3100 88,836 -0.03(-8.82%)
Feb 13, 2026 0.3400 0 +0.00(+0.00%)
Feb 12, 2026 0.3400 0.3450 0.3400 0.3400 22,000 +0.02(+6.25%)
Feb 11, 2026 0.3250 0.3300 0.3200 0.3200 94,500 -0.01(-3.03%)
Feb 10, 2026 0.3300 0.3400 0.3250 0.3300 108,015 +0.01(+1.54%)
Feb 09, 2026 0.3000 0.3500 0.3000 0.3250 103,635 -0.02(-7.14%)
Feb 06, 2026 0.3750 0.3750 0.3500 0.3500 125,602 -0.03(-7.89%)
Feb 05, 2026 0.3800 0.3850 0.3750 0.3800 247,666 -0.01(-2.56%)
Feb 04, 2026 0.4000 0.4000 0.3900 0.3900 18,558 -0.01(-2.50%)
Feb 03, 2026 0.4050 0.4050 0.3800 0.4000 97,800 +0.00(+0.00%)
Feb 02, 2026 0.3800 0.4350 0.3600 0.4000 159,400 +0.01(+1.27%)
Jan 30, 2026 0.4500 0.4550 0.3950 0.3950 72,374 -0.05(-12.22%)
Jan 29, 2026 0.4600 0.4600 0.4300 0.4500 247,559 -0.01(-1.10%)
Jan 28, 2026 0.4650 0.4800 0.4550 0.4550 114,500 -0.01(-3.19%)
Jan 27, 2026 0.4900 0.4900 0.4600 0.4700 83,050 -0.02(-4.08%)
Jan 26, 2026 0.5100 0.5100 0.4900 0.4900 88,620 -0.02(-3.92%)
Jan 23, 2026 0.5200 0.5400 0.5100 0.5100 65,055 -0.03(-5.56%)
Jan 22, 2026 0.5500 0.5700 0.5300 0.5400 57,500 +0.01(+1.89%)
Jan 21, 2026 0.5900 0.6000 0.5300 0.5300 104,020 -0.07(-11.67%)
Jan 20, 2026 0.6200 0.6200 0.6000 0.6000 34,654 -0.04(-6.25%)
Jan 19, 2026 0.6500 0.6500 0.5800 0.6400 123,417 -0.04(-5.88%)
Jan 16, 2026 0.5500 0.6800 0.5400 0.6800 294,488 +0.11(+19.30%)
Jan 15, 2026 0.4700 0.5700 0.4700 0.5700 262,260 +0.10(+21.28%)
Jan 14, 2026 0.4750 0.4800 0.4600 0.4700 54,722 -0.01(-2.08%)
Jan 13, 2026 0.4800 0.4850 0.4750 0.4800 56,500 -0.01(-1.03%)
Jan 12, 2026 0.4700 0.4850 0.4600 0.4850 60,117 +0.02(+4.30%)
Jan 09, 2026 0.4700 0.4750 0.4600 0.4650 48,300 -0.00(-1.06%)
Jan 08, 2026 0.4800 0.4800 0.4650 0.4700 117,110 -0.01(-1.05%)
Jan 07, 2026 0.4750 0.4750 0.4550 0.4750 63,726 -0.01(-1.04%)
Jan 06, 2026 0.4850 0.4850 0.4650 0.4800 38,500 -0.01(-1.03%)
Jan 05, 2026 0.4700 0.4850 0.4600 0.4850 105,500 +0.02(+3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.