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 (%)
Apr 30, 2021 0.5300 0.5300 0.4400 0.5200 718,000 +0.02(+4.52%)
Apr 29, 2021 0.5500 0.5500 0.4900 0.4975 282,085 -0.04(-7.87%)
Apr 28, 2021 0.5540 0.5830 0.5100 0.5400 145,759 -0.03(-4.68%)
Apr 27, 2021 0.6000 0.6000 0.5250 0.5665 61,705 +0.01(+1.34%)
Apr 26, 2021 0.5800 0.5800 0.5100 0.5590 229,507 -0.02(-3.60%)
Apr 23, 2021 0.5480 0.5900 0.5300 0.5799 145,300 +0.01(+2.28%)
Apr 22, 2021 0.5600 0.6100 0.5100 0.5670 545,933 -0.05(-8.55%)
Apr 21, 2021 0.5155 0.6700 0.4550 0.6200 448,442 +0.08(+14.81%)
Apr 20, 2021 0.5850 0.6000 0.4500 0.5400 465,210 -0.08(-12.90%)
Apr 19, 2021 0.6500 0.6500 0.4900 0.6200 261,255 -0.03(-4.62%)
Apr 16, 2021 0.6900 0.6980 0.5000 0.6500 878,200 +0.09(+16.07%)
Apr 15, 2021 0.5100 0.6824 0.4700 0.5600 551,835 +0.10(+21.21%)
Apr 14, 2021 0.5500 0.5600 0.4100 0.4620 655,082 -0.09(-16.00%)
Apr 13, 2021 0.5800 0.5800 0.5100 0.5500 416,770 +0.06(+12.24%)
Apr 12, 2021 0.3930 0.6200 0.3820 0.4900 3,794,996 +0.16(+48.53%)
Apr 09, 2021 0.8200 0.8200 0.2870 0.3299 5,027,100 -0.43(-56.59%)
Apr 08, 2021 0.7500 0.8849 0.6750 0.7600 1,422,104 -0.13(-14.61%)
Apr 07, 2021 0.5500 0.9499 0.4800 0.8900 3,617,058 +0.33(+58.93%)
Apr 06, 2021 0.6000 0.6250 0.4900 0.5600 1,329,311 -0.11(-16.42%)
Apr 05, 2021 0.5000 0.7309 0.4900 0.6700 2,924,752 +0.19(+39.58%)
Apr 01, 2021 0.3490 0.5000 0.3150 0.4800 3,003,700 +0.18(+60.00%)
Mar 31, 2021 0.2500 0.3333 0.2400 0.3000 922,223 +0.04(+17.19%)
Mar 30, 2021 0.2473 0.2560 0.2011 0.2560 608,167 +0.02(+6.67%)
Mar 29, 2021 0.2440 0.2590 0.1826 0.2400 1,226,749 +0.06(+31.43%)
Mar 26, 2021 0.1470 0.2900 0.1150 0.1826 1,777,700 +0.03(+23.46%)
Mar 25, 2021 0.1520 0.1560 0.1100 0.1479 453,733 -0.00(-2.70%)
Mar 24, 2021 0.1431 0.1570 0.1430 0.1520 148,237 +0.01(+7.04%)
Mar 23, 2021 0.1499 0.1550 0.1200 0.1420 387,320 -0.01(-5.27%)
Mar 22, 2021 0.1472 0.1530 0.1401 0.1499 145,216 -0.00(-0.07%)
Mar 19, 2021 0.1402 0.1530 0.1401 0.1500 643,200 +0.00(+0.00%)
Mar 18, 2021 0.1447 0.1540 0.1425 0.1500 294,956 +0.01(+3.59%)
Mar 17, 2021 0.1300 0.1580 0.1300 0.1448 525,447 +0.01(+10.79%)
Mar 16, 2021 0.1300 0.1450 0.1300 0.1307 893,621 +0.01(+8.29%)
Mar 15, 2021 0.1122 0.1240 0.1122 0.1207 572,760 +0.02(+17.76%)
Mar 12, 2021 0.1140 0.1140 0.0951 0.1025 101,700 -0.01(-10.87%)
Mar 11, 2021 0.1200 0.1310 0.0950 0.1150 399,840 +0.00(+1.86%)
Mar 10, 2021 0.1340 0.1340 0.1100 0.1129 300,629 -0.00(-1.40%)
Mar 09, 2021 0.1099 0.1145 0.1075 0.1145 107,884 +0.00(+4.09%)
Mar 08, 2021 0.1300 0.1400 0.1100 0.1100 305,324 -0.00(-1.79%)
Mar 05, 2021 0.1200 0.1510 0.1000 0.1120 190,900 +0.00(+1.27%)
Mar 04, 2021 0.1076 0.1129 0.1000 0.1106 326,390 +0.01(+5.33%)
Mar 03, 2021 0.1201 0.1302 0.1050 0.1050 421,261 -0.03(-19.42%)
Mar 02, 2021 0.1363 0.1399 0.1201 0.1303 323,620 +0.01(+8.58%)
Mar 01, 2021 0.1250 0.1600 0.1200 0.1200 268,067 -0.01(-7.69%)
Feb 26, 2021 0.1498 0.1498 0.1300 0.1300 211,900 -0.02(-13.04%)
Feb 25, 2021 0.1890 0.1890 0.1320 0.1495 406,612 -0.01(-3.55%)
Feb 24, 2021 0.1390 0.1600 0.1200 0.1550 425,992 +0.05(+47.62%)
Feb 23, 2021 0.1126 0.1500 0.1050 0.1050 236,528 -0.00(-2.78%)
Feb 22, 2021 0.1600 0.1600 0.1080 0.1080 481,379 -0.05(-32.50%)
Feb 19, 2021 0.1783 0.1783 0.1510 0.1600 355,000 +0.01(+6.67%)
Feb 18, 2021 0.1800 0.1800 0.1400 0.1500 1,042,112 -0.02(-10.18%)
Feb 17, 2021 0.2090 0.2450 0.1222 0.1670 716,407 -0.02(-11.26%)
Feb 16, 2021 0.1475 0.2290 0.1400 0.1882 2,206,034 +0.05(+39.41%)
Feb 12, 2021 0.2801 0.2801 0.0800 0.1350 6,843,100 -0.11(-46.00%)
Feb 11, 2021 0.3100 0.3100 0.2500 0.2500 675,185 -0.02(-5.66%)
Feb 10, 2021 0.2400 0.2850 0.2201 0.2650 903,339 +0.06(+26.19%)
Feb 09, 2021 0.1800 0.2800 0.1800 0.2100 1,391,243 +0.04(+23.53%)
Feb 08, 2021 0.1400 0.1700 0.1375 0.1700 1,266,368 +0.04(+25.93%)
Feb 05, 2021 0.1400 0.1608 0.0750 0.1350 1,004,200 -0.01(-3.57%)
Feb 04, 2021 0.1150 0.1400 0.1150 0.1400 1,471,050 +0.03(+21.74%)
Feb 03, 2021 0.0843 0.1220 0.0843 0.1150 1,523,449 +0.03(+40.24%)
Feb 02, 2021 0.0845 0.0845 0.0710 0.0820 722,896 -0.00(-2.96%)
Feb 01, 2021 0.0785 0.0845 0.0675 0.0845 649,587 +0.02(+27.26%)
Jan 29, 2021 0.0698 0.0790 0.0610 0.0664 172,400 +0.01(+8.85%)
Jan 28, 2021 0.0600 0.0785 0.0600 0.0610 302,151 -0.01(-11.59%)
Jan 27, 2021 0.0700 0.0800 0.0690 0.0690 823,032 +0.00(+0.00%)
Jan 26, 2021 0.0890 0.0890 0.0606 0.0690 561,832 -0.01(-7.38%)
Jan 25, 2021 0.0605 0.0760 0.0600 0.0745 1,429,821 +0.02(+35.21%)
Jan 22, 2021 0.0621 0.0621 0.0535 0.0551 170,700 -0.00(-3.67%)
Jan 21, 2021 0.0532 0.0637 0.0500 0.0572 718,804 +0.00(+3.44%)
Jan 20, 2021 0.0520 0.0597 0.0512 0.0553 103,178 -0.00(-7.06%)
Jan 19, 2021 0.0570 0.0600 0.0500 0.0595 319,690 -0.00(-4.80%)
Jan 15, 2021 0.0680 0.0680 0.0425 0.0625 429,300 -0.00(-0.48%)
Jan 14, 2021 0.0688 0.0688 0.0451 0.0628 821,322 -0.00(-1.10%)
Jan 13, 2021 0.0599 0.0750 0.0576 0.0635 1,119,917 +0.01(+9.48%)
Jan 12, 2021 0.0720 0.0720 0.0470 0.0580 671,821 -0.01(-11.85%)
Jan 11, 2021 0.0685 0.0720 0.0604 0.0658 129,812 -0.00(-2.52%)
Jan 08, 2021 0.0688 0.0784 0.0604 0.0675 235,300 -0.01(-10.00%)
Jan 07, 2021 0.0650 0.0750 0.0600 0.0750 1,378,387 +0.00(+1.49%)
Jan 06, 2021 0.0690 0.0775 0.0600 0.0739 277,774 +0.00(+2.64%)
Jan 05, 2021 0.0602 0.0720 0.0602 0.0720 629,261 +0.01(+24.57%)
Jan 04, 2021 0.0500 0.0578 0.0402 0.0578 108,719 +0.01(+15.60%)
Dec 31, 2020 0.0500 0.0500 0.0500 106,525 -0.01(-12.89%)
Dec 30, 2020 0.0573 0.0680 0.0561 0.0574 106,525 +0.00(+1.95%)
Dec 29, 2020 0.0590 0.0600 0.0530 0.0563 66,879 -0.00(-5.54%)
Dec 28, 2020 0.0580 0.0650 0.0538 0.0596 223,168 -0.00(-1.49%)
Dec 24, 2020 0.0562 0.0629 0.0550 0.0605 79,500 -0.00(-3.97%)
Dec 23, 2020 0.0630 0.0630 0.0546 0.0630 12,430 +0.00(+0.32%)
Dec 22, 2020 0.0568 0.0650 0.0538 0.0628 314,710 +0.01(+23.38%)
Dec 21, 2020 0.0435 0.0600 0.0435 0.0509 382,375 +0.01(+37.20%)
Dec 18, 2020 0.0350 0.0450 0.0350 0.0371 490,800 +0.00(+14.15%)
Dec 17, 2020 0.0320 0.0369 0.0300 0.0325 98,232 +0.00(+1.56%)
Dec 16, 2020 0.0369 0.0369 0.0302 0.0320 232,402 -0.00(-13.51%)
Dec 15, 2020 0.0380 0.0450 0.0315 0.0370 259,969 +0.00(+3.06%)
Dec 14, 2020 0.0395 0.0399 0.0300 0.0359 227,250 -0.00(-7.95%)
Dec 11, 2020 0.0399 0.0399 0.0350 0.0390 187,900 +0.00(+2.63%)
Dec 10, 2020 0.0466 0.0466 0.0320 0.0380 760,566 -0.01(-18.45%)
Dec 09, 2020 0.0430 0.0466 0.0400 0.0466 85,640 +0.00(+8.37%)
Dec 08, 2020 0.0500 0.0500 0.0416 0.0430 76,889 -0.01(-21.82%)
Dec 07, 2020 0.0500 0.0600 0.0411 0.0550 511,555 -0.01(-11.86%)
Dec 04, 2020 0.0488 0.0624 0.0372 0.0624 300,000 +0.01(+27.61%)
Dec 03, 2020 0.0555 0.0590 0.0363 0.0489 227,936 -0.00(-4.68%)
Dec 02, 2020 0.0408 0.0600 0.0349 0.0513 661,918 +0.02(+52.23%)
Dec 01, 2020 0.0330 0.0374 0.0260 0.0337 922,923 +0.00(+2.12%)
Nov 30, 2020 0.0321 0.0389 0.0321 0.0330 180,766 -0.01(-17.50%)
Nov 27, 2020 0.0404 0.0404 0.0321 0.0400 41,700 -0.00(-1.96%)
Nov 25, 2020 0.0500 0.0500 0.0320 0.0408 164,000 +0.00(+2.00%)
Nov 24, 2020 0.0385 0.0410 0.0325 0.0400 133,073 +0.00(+3.90%)
Nov 23, 2020 0.0396 0.0450 0.0371 0.0385 159,865 -0.00(-2.78%)
Nov 20, 2020 0.0450 0.0450 0.0300 0.0396 641,800 -0.00(-5.26%)
Nov 19, 2020 0.0366 0.0420 0.0310 0.0418 245,449 -0.00(-7.11%)
Nov 18, 2020 0.0410 0.0450 0.0220 0.0450 142,871 -0.01(-11.76%)
Nov 17, 2020 0.0580 0.0590 0.0411 0.0510 305,913 -0.01(-11.30%)
Nov 16, 2020 0.0440 0.0590 0.0440 0.0575 30,753 +0.01(+19.05%)
Nov 13, 2020 0.0500 0.0549 0.0411 0.0483 266,000 -0.01(-12.18%)
Nov 12, 2020 0.0650 0.0650 0.0500 0.0550 56,661 -0.00(-6.78%)
Nov 11, 2020 0.0501 0.0590 0.0500 0.0590 141,336 +0.00(+7.08%)
Nov 10, 2020 0.0620 0.0620 0.0521 0.0551 37,303 -0.01(-18.37%)
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.