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

Golden Triangle Ventures Inc (OP: GTVH )

0.0013 -0.0002 (-13.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 31, 2021 0.0250 0.0375 0.0231 0.0308 3,052,391 +0.01(+36.89%)
Dec 30, 2021 0.0233 0.0233 0.0201 0.0225 392,456 +0.00(+7.14%)
Dec 29, 2021 0.0237 0.0239 0.0200 0.0210 1,155,051 -0.00(-8.70%)
Dec 28, 2021 0.0250 0.0269 0.0227 0.0230 1,436,902 -0.00(-8.00%)
Dec 27, 2021 0.0236 0.0269 0.0225 0.0250 811,365 -0.00(-7.06%)
Dec 23, 2021 0.0261 0.0269 0.0222 0.0269 1,336,597 +0.00(+0.00%)
Dec 22, 2021 0.0280 0.0280 0.0260 0.0269 254,180 -0.00(-3.58%)
Dec 21, 2021 0.0303 0.0303 0.0260 0.0279 154,330 -0.00(-12.54%)
Dec 20, 2021 0.0320 0.0350 0.0275 0.0319 198,089 -0.00(-6.18%)
Dec 17, 2021 0.0330 0.0340 0.0319 0.0340 140,570 +0.00(+8.28%)
Dec 16, 2021 0.0304 0.0320 0.0275 0.0314 484,131 +0.00(+5.02%)
Dec 15, 2021 0.0309 0.0309 0.0275 0.0299 970,266 -0.00(-1.32%)
Dec 14, 2021 0.0375 0.0375 0.0284 0.0303 165,401 -0.00(-10.36%)
Dec 13, 2021 0.0312 0.0338 0.0286 0.0338 352,639 -0.00(-11.05%)
Dec 10, 2021 0.0342 0.0400 0.0333 0.0380 613,388 +0.00(+14.11%)
Dec 09, 2021 0.0318 0.0350 0.0303 0.0333 337,904 +0.00(+9.54%)
Dec 08, 2021 0.0298 0.0318 0.0295 0.0304 320,175 +0.00(+5.92%)
Dec 07, 2021 0.0300 0.0300 0.0287 0.0287 175,895 -0.00(-4.33%)
Dec 06, 2021 0.0310 0.0319 0.0283 0.0300 384,736 +0.00(+0.33%)
Dec 03, 2021 0.0292 0.0320 0.0290 0.0299 152,713 -0.00(-3.24%)
Dec 02, 2021 0.0310 0.0310 0.0290 0.0309 29,338 +0.00(+1.31%)
Dec 01, 2021 0.0307 0.0325 0.0290 0.0305 252,251 +0.00(+1.67%)
Nov 30, 2021 0.0305 0.0315 0.0290 0.0300 325,163 -0.00(-1.64%)
Nov 29, 2021 0.0335 0.0335 0.0305 0.0305 538,755 -0.00(-5.86%)
Nov 26, 2021 0.0299 0.0324 0.0283 0.0324 390,600 +0.00(+2.86%)
Nov 24, 2021 0.0350 0.0402 0.0281 0.0315 3,122,114 -0.01(-19.85%)
Nov 23, 2021 0.0399 0.0423 0.0383 0.0393 325,972 -0.00(-5.07%)
Nov 22, 2021 0.0359 0.0478 0.0322 0.0414 821,117 +0.01(+15.32%)
Nov 19, 2021 0.0379 0.0380 0.0300 0.0359 1,119,820 +0.00(+8.79%)
Nov 18, 2021 0.0300 0.0330 0.0317 0.0330 1,776,646 +0.00(+10.00%)
Nov 17, 2021 0.0300 0.0337 0.0268 0.0300 4,603,135 +0.00(+6.76%)
Nov 16, 2021 0.0442 0.0442 0.0252 0.0281 9,856,181 -0.02(-38.65%)
Nov 15, 2021 0.0512 0.0512 0.0442 0.0458 203,292 -0.00(-4.38%)
Nov 12, 2021 0.0465 0.0497 0.0450 0.0479 687,375 +0.00(+0.21%)
Nov 11, 2021 0.0462 0.0478 0.0445 0.0478 246,161 +0.00(+6.22%)
Nov 10, 2021 0.0480 0.0450 0.0450 750,446 -0.00(-1.10%)
Nov 09, 2021 0.0465 0.0493 0.0440 0.0455 679,499 -0.00(-5.80%)
Nov 08, 2021 0.0500 0.0550 0.0465 0.0483 514,975 -0.01(-9.89%)
Nov 05, 2021 0.0530 0.0543 0.0499 0.0536 206,973 -0.00(-0.19%)
Nov 04, 2021 0.0535 0.0548 0.0487 0.0537 333,022 +0.00(+0.37%)
Nov 03, 2021 0.0511 0.0566 0.0446 0.0535 1,493,630 -0.00(-4.63%)
Nov 02, 2021 0.0579 0.0579 0.0510 0.0561 2,065,543 -0.00(-3.11%)
Nov 01, 2021 0.0592 0.0569 0.0533 0.0579 979,946 +0.00(+1.76%)
Oct 29, 2021 0.0615 0.0639 0.0569 0.0569 827,911 -0.00(-3.72%)
Oct 28, 2021 0.0639 0.0639 0.0551 0.0591 1,605,879 +0.00(+0.85%)
Oct 27, 2021 0.0621 0.0640 0.0585 0.0586 2,123,732 -0.00(-6.39%)
Oct 26, 2021 0.0650 0.0626 2,361,203 +0.00(+4.51%)
Oct 25, 2021 0.0623 0.0640 0.0599 0.0599 239,219 -0.00(-1.16%)
Oct 22, 2021 0.0605 0.0650 0.0510 0.0606 2,017,126 -0.00(-6.77%)
Oct 21, 2021 0.0685 0.0758 0.0560 0.0650 2,053,355 -0.01(-10.10%)
Oct 20, 2021 0.0760 0.0760 0.0635 0.0723 1,271,072 -0.00(-4.87%)
Oct 19, 2021 0.0784 0.0786 0.0686 0.0760 1,667,174 -0.00(-3.06%)
Oct 18, 2021 0.0797 0.0849 0.0672 0.0784 456,491 +0.00(+6.23%)
Oct 15, 2021 0.0661 0.0750 0.0620 0.0738 439,790 +0.01(+18.46%)
Oct 14, 2021 0.0616 0.0690 0.0601 0.0623 1,344,548 -0.01(-11.00%)
Oct 13, 2021 0.0692 0.0789 0.0600 0.0700 1,984,205 +0.00(+0.57%)
Oct 12, 2021 0.0731 0.0764 0.0680 0.0696 299,878 -0.01(-10.31%)
Oct 11, 2021 0.0850 0.0850 0.0725 0.0776 155,696 -0.00(-3.00%)
Oct 08, 2021 0.0715 0.0850 0.0681 0.0800 3,467,569 +0.01(+15.94%)
Oct 07, 2021 0.0670 0.0690 0.0560 0.0690 2,416,140 +0.01(+8.49%)
Oct 06, 2021 0.0569 0.0636 0.0507 0.0636 6,684,629 +0.01(+9.66%)
Oct 05, 2021 0.0576 0.0589 0.0510 0.0580 1,144,180 +0.00(+0.35%)
Oct 04, 2021 0.0645 0.0645 0.0532 0.0578 1,849,580 -0.00(-7.81%)
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.