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 (%)
Feb 28, 2022 0.0177 0.0189 0.0177 0.0189 161,848 +0.00(+14.55%)
Feb 25, 2022 0.0164 0.0165 0.0150 0.0165 662,202 -0.00(-2.94%)
Feb 24, 2022 0.0159 0.0178 0.0138 0.0170 203,645 +0.00(+3.66%)
Feb 23, 2022 0.0180 0.0190 0.0143 0.0164 1,137,899 -0.00(-7.87%)
Feb 22, 2022 0.0165 0.0180 0.0150 0.0178 447,926 -0.00(-5.82%)
Feb 18, 2022 0.0189 0 +0.00(+11.83%)
Feb 17, 2022 0.0150 0.0185 0.0131 0.0169 2,342,443 -0.00(-0.59%)
Feb 16, 2022 0.0181 0.0212 0.0170 0.0170 3,168,039 -0.00(-5.56%)
Feb 15, 2022 0.0200 0.0214 0.0153 0.0180 1,910,337 +0.00(+5.88%)
Feb 14, 2022 0.0204 0.0230 0.0153 0.0170 3,851,327 -0.01(-26.72%)
Feb 11, 2022 0.0280 0.0280 0.0200 0.0232 1,160,918 -0.00(-15.94%)
Feb 10, 2022 0.0288 0.0288 0.0252 0.0276 14,544 -0.00(-1.08%)
Feb 09, 2022 0.0300 0.0300 0.0246 0.0279 245,377 -0.00(-0.36%)
Feb 08, 2022 0.0286 0.0290 0.0265 0.0280 75,662 -0.00(-3.45%)
Feb 07, 2022 0.0261 0.0290 0.0253 0.0290 299,792 +0.00(+11.97%)
Feb 04, 2022 0.0260 0.0260 0.0235 0.0259 52,700 +0.00(+3.60%)
Feb 03, 2022 0.0231 0.0250 0.0250 102,040 +0.00(+11.11%)
Feb 02, 2022 0.0225 0.0225 0.0218 0.0225 176,261 +0.00(+4.65%)
Feb 01, 2022 0.0219 0.0222 0.0215 0.0215 294,477 -0.00(-2.27%)
Jan 31, 2022 0.0249 0.0249 0.0220 0.0220 565,231 -0.00(-11.65%)
Jan 28, 2022 0.0239 0.0249 0.0210 0.0249 128,003 +0.00(+0.81%)
Jan 27, 2022 0.0239 0.0254 0.0239 0.0247 8,600 -0.00(-6.79%)
Jan 26, 2022 0.0230 0.0265 0.0230 0.0265 166,329 +0.00(+9.50%)
Jan 25, 2022 0.0255 0.0257 0.0230 0.0242 107,013 -0.00(-9.36%)
Jan 24, 2022 0.0260 0.0280 0.0203 0.0267 235,906 -0.00(-7.93%)
Jan 21, 2022 0.0225 0.0299 0.0221 0.0290 54,972 +0.00(+16.47%)
Jan 20, 2022 0.0250 0.0278 0.0222 0.0249 574,456 -0.00(-11.07%)
Jan 19, 2022 0.0285 0.0285 0.0220 0.0280 143,660 +0.00(+2.56%)
Jan 18, 2022 0.0330 0.0330 0.0256 0.0273 958,698 -0.01(-17.27%)
Jan 14, 2022 0.0330 0 +0.00(+6.45%)
Jan 13, 2022 0.0312 0.0350 0.0278 0.0310 378,219 -0.00(-11.43%)
Jan 12, 2022 0.0292 0.0350 0.0292 0.0350 117,120 +0.00(+8.36%)
Jan 11, 2022 0.0280 0.0323 0.0280 0.0323 108,142 +0.00(+5.90%)
Jan 10, 2022 0.0320 0.0320 0.0280 0.0305 155,782 +0.00(+0.99%)
Jan 07, 2022 0.0304 0.0350 0.0280 0.0302 178,313 -0.00(-7.08%)
Jan 06, 2022 0.0378 0.0378 0.0300 0.0325 209,155 -0.00(-1.81%)
Jan 05, 2022 0.0375 0.0375 0.0310 0.0331 505,760 -0.00(-11.02%)
Jan 04, 2022 0.0375 0.0375 0.0312 0.0372 404,284 +0.00(+6.29%)
Jan 03, 2022 0.0375 0.0385 0.0304 0.0350 1,519,164 +0.00(+13.64%)
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%)
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.