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

Golden Triangle Ventures Inc (OP: GTVH )

0.0015 +0.0007 (+87.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jun 30, 2022 0.0194 0.0194 0.0155 0.0162 154,241 -0.00(-4.71%)
Jun 29, 2022 0.0164 0.0170 0.0164 0.0170 32,099 +0.00(+0.59%)
Jun 28, 2022 0.0183 0.0190 0.0164 0.0169 116,839 -0.00(-11.05%)
Jun 27, 2022 0.0190 0.0190 0.0165 0.0190 155,000 +0.00(+0.53%)
Jun 24, 2022 0.0170 0.0190 0.0165 0.0189 319,123 +0.00(+18.12%)
Jun 23, 2022 0.0185 0.0198 0.0160 0.0160 591,813 -0.00(-17.10%)
Jun 22, 2022 0.0183 0.0200 0.0158 0.0193 908,557 +0.00(+10.29%)
Jun 21, 2022 0.0154 0.0175 0.0154 0.0175 52,016 +0.00(+2.94%)
Jun 17, 2022 0.0165 0.0172 0.0150 0.0170 926,612 -0.00(-2.86%)
Jun 16, 2022 0.0160 0.0196 0.0130 0.0175 611,112 -0.00(-2.23%)
Jun 15, 2022 0.0198 0.0198 0.0160 0.0179 315,941 -0.00(-5.79%)
Jun 14, 2022 0.0190 0.0190 0.0180 0.0190 256,699 +0.00(+2.70%)
Jun 13, 2022 0.0163 0.0185 0.0163 0.0185 840,754 +0.00(+3.93%)
Jun 10, 2022 0.0140 0.0178 0.0140 0.0178 182,974 +0.00(+17.11%)
Jun 09, 2022 0.0173 0.0174 0.0126 0.0152 268,497 -0.00(-15.56%)
Jun 08, 2022 0.0185 0.0185 0.0170 0.0180 66,150 +0.00(+2.86%)
Jun 07, 2022 0.0127 0.0183 0.0127 0.0175 171,665 +0.00(+2.34%)
Jun 06, 2022 0.0185 0.0185 0.0126 0.0171 260,697 -0.00(-1.72%)
Jun 03, 2022 0.0151 0.0185 0.0151 0.0174 243,906 +0.00(+9.43%)
Jun 02, 2022 0.0143 0.0166 0.0110 0.0159 6,953,896 +0.00(+6.00%)
Jun 01, 2022 0.0150 0.0150 0.0130 0.0150 203,305 +0.00(+18.11%)
May 31, 2022 0.0150 0.0150 0.0109 0.0127 2,494,410 -0.00(-2.31%)
May 27, 2022 0.0120 0.0130 0.0101 0.0130 1,322,646 +0.00(+8.33%)
May 26, 2022 0.0140 0.0150 0.0110 0.0120 185,479 -0.00(-6.25%)
May 25, 2022 0.0152 0.0152 0.0128 0.0128 888,735 -0.00(-1.54%)
May 24, 2022 0.0139 0.0160 0.0110 0.0130 1,666,550 +0.00(+0.78%)
May 23, 2022 0.0148 0.0148 0.0120 0.0129 347,224 -0.00(-19.88%)
May 20, 2022 0.0161 0.0174 0.0161 0.0161 50,000 -0.00(-5.29%)
May 19, 2022 0.0167 0.0175 0.0150 0.0170 264,031 +0.00(+8.97%)
May 18, 2022 0.0147 0.0189 0.0140 0.0156 1,511,994 +0.00(+6.12%)
May 17, 2022 0.0128 0.0147 0.0128 0.0147 310,643 +0.00(+6.52%)
May 16, 2022 0.0120 0.0138 0.0101 0.0138 57,100 -0.00(-1.43%)
May 13, 2022 0.0106 0.0140 0.0106 0.0140 142,887 -0.00(-3.45%)
May 12, 2022 0.0121 0.0145 0.0106 0.0145 89,800 +0.00(+7.41%)
May 11, 2022 0.0115 0.0149 0.0114 0.0135 171,186 +0.00(+8.87%)
May 10, 2022 0.0128 0.0138 0.0106 0.0124 30,846 -0.00(-3.13%)
May 09, 2022 0.0166 0.0166 0.0103 0.0128 58,492 +0.00(+2.40%)
May 06, 2022 0.0122 0.0130 0.0122 0.0125 198,800 -0.00(-16.67%)
May 05, 2022 0.0133 0.0150 0.0115 0.0150 113,100 +0.00(+0.00%)
May 04, 2022 0.0128 0.0151 0.0105 0.0150 687,751 +0.00(+45.63%)
May 03, 2022 0.0136 0.0137 0.0102 0.0103 2,030,073 -0.00(-25.90%)
Apr 29, 2022 0.0139 26 +0.00(+9.45%)
Apr 28, 2022 0.0130 0.0131 0.0127 0.0127 802,012 -0.00(-0.78%)
Apr 27, 2022 0.0151 0.0160 0.0125 0.0128 1,585,577 -0.00(-10.49%)
Apr 26, 2022 0.0143 0.0175 0.0143 0.0143 186,100 +0.00(+1.42%)
Apr 25, 2022 0.0135 0.0173 0.0135 0.0141 663,348 -0.00(-17.54%)
Apr 22, 2022 0.0158 0.0171 0.0155 0.0171 132,267 +0.00(+0.00%)
Apr 21, 2022 0.0141 0.0171 0.0135 0.0171 255,490 -0.00(-1.72%)
Apr 20, 2022 0.0174 0.0175 0.0174 0.0174 35,000 -0.00(-0.57%)
Apr 19, 2022 0.0138 0.0175 0.0136 0.0175 80,698 +0.00(+6.06%)
Apr 18, 2022 0.0139 0.0174 0.0139 0.0165 233,995 -0.00(-6.78%)
Apr 14, 2022 0.0170 0.0179 0.0110 0.0177 754,480 +0.00(+4.12%)
Apr 13, 2022 0.0177 0.0180 0.0160 0.0170 1,532,162 -0.00(-2.30%)
Apr 12, 2022 0.0198 0.0198 0.0162 0.0174 2,206,018 -0.00(-5.43%)
Apr 11, 2022 0.0198 0.0198 0.0160 0.0184 1,049,914 -0.00(-7.07%)
Apr 08, 2022 0.0212 0.0212 0.0170 0.0198 1,065,486 -0.00(-10.00%)
Apr 07, 2022 0.0200 0.0220 0.0181 0.0220 1,013,137 +0.00(+20.88%)
Apr 06, 2022 0.0192 0.0213 0.0182 0.0182 670,790 -0.00(-1.62%)
Apr 05, 2022 0.0196 0.0229 0.0185 0.0185 801,120 -0.00(-5.13%)
Apr 04, 2022 0.0250 0.0250 0.0181 0.0195 859,950 -0.00(-16.67%)
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.