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 (%)
May 28, 2021 0.2900 0.2900 0.2187 0.2425 172,612 +0.00(+1.08%)
May 27, 2021 0.2200 0.2980 0.2100 0.2399 205,157 +0.02(+9.05%)
May 26, 2021 0.2300 0.2300 0.2000 0.2200 355,802 -0.00(-1.03%)
May 25, 2021 0.2150 0.2870 0.2018 0.2223 304,467 +0.01(+3.25%)
May 24, 2021 0.2300 0.2900 0.2000 0.2153 496,874 -0.01(-2.27%)
May 21, 2021 0.2825 0.2899 0.1730 0.2203 1,429,013 -0.06(-22.67%)
May 20, 2021 0.3625 0.3625 0.2500 0.2849 997,813 -0.06(-16.82%)
May 19, 2021 0.3000 0.3940 0.3000 0.3425 314,145 +0.00(+0.74%)
May 18, 2021 0.3550 0.3850 0.3010 0.3400 160,706 -0.01(-4.23%)
May 17, 2021 0.3950 0.3950 0.3042 0.3550 329,772 +0.02(+6.51%)
May 14, 2021 0.3600 0.3600 0.3000 0.3333 107,419 -0.03(-7.42%)
May 13, 2021 0.3550 0.3600 0.3000 0.3600 254,250 +0.01(+2.86%)
May 12, 2021 0.4300 0.4500 0.3500 0.3500 251,850 -0.10(-22.22%)
May 11, 2021 0.3300 0.4500 0.3001 0.4500 386,086 +0.10(+30.25%)
May 10, 2021 0.3500 0.4000 0.3260 0.3455 230,738 -0.01(-1.85%)
May 07, 2021 0.4700 0.4700 0.3511 0.3520 781,711 -0.12(-25.11%)
May 06, 2021 0.4999 0.4999 0.3500 0.4700 475,892 +0.00(+0.00%)
May 05, 2021 0.4640 0.4997 0.4276 0.4700 242,989 +0.00(+0.00%)
May 04, 2021 0.4650 0.5015 0.4200 0.4700 285,409 -0.03(-6.00%)
May 03, 2021 0.5200 0.5200 0.4100 0.5000 422,248 -0.02(-3.85%)
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%)
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.