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)

0.3950 -0.0550 (-12.22%)
Streaming Delayed Price Updated: 3:48 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.4750 0.4800 0.4600 0.4700 37,000 -0.01(-2.08%)
Dec 31, 2025 0.4800 0 +0.01(+2.13%)
Dec 30, 2025 0.4600 0.4700 0.4550 0.4700 3,200 -0.01(-2.08%)
Dec 29, 2025 0.4700 0.4800 0.4400 0.4800 73,055 +0.00(+0.00%)
Dec 24, 2025 0.4800 0 +0.03(+6.67%)
Dec 23, 2025 0.4700 0.4700 0.4400 0.4500 47,740 -0.01(-1.10%)
Dec 22, 2025 0.4700 0.4800 0.4500 0.4550 42,900 -0.02(-4.21%)
Dec 19, 2025 0.4900 0.5000 0.4500 0.4750 156,200 -0.03(-5.00%)
Dec 18, 2025 0.4350 0.5100 0.4300 0.5000 206,520 +0.07(+14.94%)
Dec 17, 2025 0.4500 0.4500 0.4250 0.4350 200,720 -0.02(-4.40%)
Dec 16, 2025 0.4700 0.4700 0.4400 0.4550 225,100 -0.02(-5.21%)
Dec 15, 2025 0.4800 0.4900 0.4350 0.4800 337,500 +0.01(+1.05%)
Dec 12, 2025 0.5000 0.5000 0.4750 0.4750 72,000 -0.03(-5.00%)
Dec 11, 2025 0.5000 0.5100 0.4900 0.5000 58,500 +0.00(+0.00%)
Dec 10, 2025 0.5000 0.5000 0.4900 0.5000 37,000 -0.02(-3.85%)
Dec 09, 2025 0.5300 0.5300 0.5200 0.5200 42,400 -0.02(-3.70%)
Dec 08, 2025 0.5200 0.5400 0.5100 0.5400 201,219 +0.04(+8.00%)
Dec 05, 2025 0.5300 0.5300 0.4600 0.5000 242,654 -0.03(-5.66%)
Dec 04, 2025 0.5300 0.5300 0.5100 0.5300 71,094 -0.02(-3.64%)
Dec 03, 2025 0.5400 0.5500 0.5400 0.5500 69,954 +0.01(+1.85%)
Dec 02, 2025 0.5200 0.5400 0.5200 0.5400 44,625 +0.01(+1.89%)
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.