Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Transition Minerals Ltd (OP: GDLNF )

0.0235 +0.0021 (+9.81%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 0.4150 0.4150 0.4030 0.4030 31,900 -0.01(-2.89%)
Jul 30, 2012 0.4150 0.4150 0.4150 0.4150 105,000 -0.02(-3.49%)
Jul 27, 2012 0.4100 0.4300 0.4100 0.4300 46,400 -0.02(-4.44%)
Jul 26, 2012 0.4300 0.4500 0.4300 0.4500 19,610 +0.02(+4.65%)
Jul 25, 2012 0.4200 0.4300 0.4200 0.4300 14,500 +0.01(+2.38%)
Jul 24, 2012 0.4200 0.4200 0.4200 0.4200 41,600 +0.01(+2.44%)
Jul 23, 2012 0.4100 0.4100 0.4100 0.4100 22,800 +0.00(+0.00%)
Jul 20, 2012 0.4100 0.4100 0.4100 0.4100 12,041 +0.01(+2.50%)
Jul 19, 2012 0.4000 0.4000 0.4000 0.4000 13,800 +0.00(+0.00%)
Jul 18, 2012 0.4000 0.4150 0.3980 0.4000 18,738 +0.01(+1.27%)
Jul 17, 2012 0.3950 0.4050 0.3950 0.3950 23,250 +0.00(+0.00%)
Jul 16, 2012 0.3950 0.4030 0.3950 0.3950 4,971 +0.01(+2.60%)
Jul 14, 2012 0.4225 0.4250 0.3850 0.3850 2,100 +0.00(+0.00%)
Jul 13, 2012 0.4225 0.4250 0.3850 0.3850 2,100 -0.02(-5.87%)
Jul 12, 2012 0.3850 0.4090 0.3850 0.4090 18,986 +0.00(+0.99%)
Jul 11, 2012 0.3900 0.4050 0.3900 0.4050 26,089 +0.01(+2.53%)
Jul 10, 2012 0.3950 0.3950 0.3950 0.3950 2,000 -0.02(-4.13%)
Jul 09, 2012 0.4400 0.4400 0.4050 0.4120 5,000 -0.04(-8.44%)
Jul 06, 2012 0.4500 0.4500 0.4430 0.4500 8,200 +0.04(+8.43%)
Jul 05, 2012 0.4150 0.4500 0.4150 0.4150 16,506 +0.01(+2.47%)
Jul 03, 2012 0.4000 0.4050 0.4000 0.4050 16,850 +0.01(+1.25%)
Jul 02, 2012 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Jun 29, 2012 0.4000 0.4000 0.4000 0.4000 54,000 +0.00(+0.00%)
Jun 28, 2012 0.4425 0.4450 0.4000 0.4000 8,900 -0.03(-7.62%)
Jun 27, 2012 0.4050 0.4330 0.4050 0.4330 24,085 +0.01(+3.10%)
Jun 26, 2012 0.4385 0.4385 0.4200 0.4200 15,650 -0.02(-3.89%)
Jun 25, 2012 0.4350 0.4370 0.4300 0.4370 7,000 -0.01(-2.89%)
Jun 22, 2012 0.4250 0.4650 0.4250 0.4500 68,550 +0.03(+7.14%)
Jun 21, 2012 0.4450 0.4450 0.4200 0.4200 56,000 -0.01(-2.33%)
Jun 20, 2012 0.4260 0.4500 0.4260 0.4300 41,650 -0.01(-2.27%)
Jun 19, 2012 0.4200 0.4400 0.4200 0.4400 27,679 +0.03(+6.02%)
Jun 18, 2012 0.4125 0.4200 0.4050 0.4150 60,800 +0.01(+1.22%)
Jun 15, 2012 0.4000 0.4100 0.4000 0.4100 36,700 +0.01(+2.50%)
Jun 14, 2012 0.3900 0.4060 0.3900 0.4000 24,349 +0.01(+2.56%)
Jun 13, 2012 0.3900 0.3950 0.3900 0.3900 1,988 -0.01(-2.50%)
Jun 12, 2012 0.4100 0.4100 0.3950 0.4000 37,477 +0.00(+0.00%)
Jun 11, 2012 0.3850 0.4100 0.3800 0.4000 15,840 +0.02(+5.96%)
Jun 08, 2012 0.3775 0.3775 0.3750 0.3775 5,160 -0.00(-0.66%)
Jun 07, 2012 0.4100 0.4100 0.3750 0.3800 29,475 +0.00(+0.00%)
Jun 06, 2012 0.3450 0.3850 0.3450 0.3800 6,300 +0.04(+10.14%)
Jun 05, 2012 0.3450 0.3650 0.3450 0.3450 11,615 -0.01(-1.43%)
Jun 04, 2012 0.3600 0.3600 0.3300 0.3500 111,350 -0.02(-5.41%)
Jun 01, 2012 0.3700 0.3700 0.3600 0.3700 35,500 +0.01(+2.78%)
May 31, 2012 0.3600 0.3720 0.3600 0.3600 19,150 -0.02(-5.26%)
May 30, 2012 0.3800 0.3800 0.3800 0.3800 10,800 +0.01(+1.33%)
May 29, 2012 0.3600 0.3800 0.3600 0.3750 43,349 +0.01(+2.46%)
May 25, 2012 0.3600 0.3840 0.3600 0.3660 36,500 -0.02(-4.69%)
May 24, 2012 0.4000 0.4000 0.3800 0.3840 18,700 +0.01(+2.40%)
May 23, 2012 0.4050 0.4050 0.3750 0.3750 14,000 -0.03(-6.25%)
May 22, 2012 0.4000 0.4160 0.4000 0.4000 26,700 +0.00(+0.00%)
May 21, 2012 0.3800 0.4000 0.3800 0.4000 3,960 +0.03(+8.11%)
May 18, 2012 0.3900 0.3900 0.3700 0.3700 23,364 -0.01(-2.63%)
May 17, 2012 0.4012 0.4100 0.3800 0.3800 137,776 +0.02(+5.56%)
May 16, 2012 0.3800 0.3900 0.3600 0.3600 53,860 -0.04(-10.00%)
May 15, 2012 0.4150 0.4150 0.4000 0.4000 45,939 +0.00(+0.00%)
May 14, 2012 0.4100 0.4200 0.4000 0.4000 50,100 -0.03(-6.98%)
May 11, 2012 0.4050 0.4300 0.4050 0.4300 11,718 +0.02(+6.17%)
May 10, 2012 0.4034 0.4150 0.4000 0.4050 71,470 +0.00(+0.25%)
May 09, 2012 0.4050 0.4050 0.3990 0.4040 40,025 -0.01(-2.65%)
May 08, 2012 0.4550 0.4550 0.4150 0.4150 18,400 -0.04(-8.79%)
May 07, 2012 0.4600 0.4600 0.4400 0.4550 122,000 -0.04(-8.08%)
May 04, 2012 0.4950 0.4950 0.4650 0.4950 48,890 +0.00(+0.00%)
May 03, 2012 0.5000 0.5000 0.4950 0.4950 9,000 -0.03(-5.35%)
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.