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

Goliath Resources Ltd (OP: GOTRF )

0.7200 -0.0480 (-6.25%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 07, 2024 0.7680 0.7680 0.7062 0.7200 92,602 -0.05(-6.25%)
Jun 06, 2024 0.7605 0.7750 0.7561 0.7680 78,100 +0.00(+0.58%)
Jun 05, 2024 0.7090 0.7755 0.6993 0.7636 144,548 +0.05(+7.67%)
Jun 04, 2024 0.7101 0.7144 0.6822 0.7092 212,016 -0.00(-0.27%)
Jun 03, 2024 0.7000 0.7500 0.7000 0.7111 270,809 +0.02(+3.06%)
May 31, 2024 0.6900 0.7018 0.6800 0.6900 115,011 +0.00(+0.44%)
May 30, 2024 0.6765 0.6959 0.6700 0.6870 35,101 +0.02(+2.54%)
May 29, 2024 0.6900 0.6900 0.6618 0.6700 32,801 -0.02(-3.32%)
May 28, 2024 0.6400 0.7036 0.6399 0.6930 213,188 +0.05(+8.28%)
May 24, 2024 0.6500 0.6500 0.6300 0.6400 102,706 -0.01(-1.54%)
May 23, 2024 0.6540 0.6621 0.6500 0.6500 56,016 -0.00(-0.47%)
May 22, 2024 0.6692 0.6692 0.6427 0.6531 72,210 -0.01(-2.03%)
May 21, 2024 0.6800 0.6898 0.6620 0.6666 79,052 +0.02(+3.65%)
May 20, 2024 0.6430 0.6900 0.6430 0.6431 11,864 -0.03(-4.88%)
May 17, 2024 0.6751 0.6918 0.6747 0.6761 58,277 -0.00(-0.57%)
May 16, 2024 0.6862 0.6879 0.6759 0.6800 12,578 +0.01(+0.74%)
May 15, 2024 0.6500 0.6900 0.6500 0.6750 77,438 +0.03(+3.97%)
May 14, 2024 0.6274 0.6547 0.6274 0.6492 24,719 +0.01(+2.24%)
May 13, 2024 0.6131 0.6350 0.6131 0.6350 2,660 +0.02(+2.44%)
May 10, 2024 0.6173 0.6250 0.6040 0.6199 83,438 +0.02(+2.84%)
May 09, 2024 0.5912 0.6150 0.5912 0.6028 60,970 +0.00(+0.75%)
May 08, 2024 0.6005 0.6041 0.5931 0.5983 40,024 -0.01(-1.43%)
May 07, 2024 0.6167 0.6167 0.5912 0.6070 64,527 -0.00(-0.64%)
May 06, 2024 0.6240 0.6245 0.6109 0.6109 58,559 -0.01(-1.86%)
May 03, 2024 0.6347 0.6347 0.6106 0.6225 54,370 +0.00(+0.66%)
May 02, 2024 0.6229 0.6324 0.6184 0.6184 33,361 -0.01(-1.84%)
May 01, 2024 0.6388 0.6388 0.6229 0.6300 56,837 +0.00(+0.78%)
Apr 30, 2024 0.6459 0.6599 0.6229 0.6251 62,889 -0.03(-4.78%)
Apr 29, 2024 0.6868 0.6980 0.6250 0.6565 80,227 -0.03(-4.79%)
Apr 26, 2024 0.6637 0.6904 0.6637 0.6895 24,118 +0.02(+2.56%)
Apr 25, 2024 0.6306 0.6912 0.6228 0.6723 119,615 +0.04(+5.71%)
Apr 24, 2024 0.6533 0.6600 0.6360 0.6360 57,202 -0.03(-5.07%)
Apr 23, 2024 0.6445 0.6840 0.6414 0.6700 143,569 +0.00(+0.18%)
Apr 22, 2024 0.6498 0.6798 0.6353 0.6688 121,278 +0.02(+2.89%)
Apr 19, 2024 0.6740 0.6813 0.6500 0.6500 67,327 -0.02(-3.68%)
Apr 18, 2024 0.6800 0.6840 0.6666 0.6748 36,050 -0.00(-0.03%)
Apr 17, 2024 0.6687 0.6851 0.6687 0.6750 75,617 +0.01(+1.47%)
Apr 16, 2024 0.6541 0.6713 0.6500 0.6652 15,832 -0.01(-2.18%)
Apr 15, 2024 0.6352 0.6800 0.6190 0.6800 83,307 +0.03(+4.87%)
Apr 12, 2024 0.6723 0.6893 0.6333 0.6484 122,348 -0.03(-4.32%)
Apr 11, 2024 0.6605 0.7000 0.6600 0.6777 82,721 +0.02(+2.56%)
Apr 10, 2024 0.6500 0.6727 0.6499 0.6608 22,244 +0.02(+2.45%)
Apr 09, 2024 0.6800 0.6800 0.6450 0.6450 81,861 -0.04(-5.15%)
Apr 08, 2024 0.6718 0.6947 0.6595 0.6800 66,747 -0.02(-2.34%)
Apr 05, 2024 0.7013 0.7096 0.6724 0.6963 147,410 +0.01(+1.93%)
Apr 04, 2024 0.6898 0.7067 0.6700 0.6831 76,828 -0.00(-0.22%)
Apr 03, 2024 0.6050 0.6846 0.6050 0.6846 250,289 +0.07(+11.53%)
Apr 02, 2024 0.6144 0.6200 0.6016 0.6138 33,360 +0.01(+1.19%)
Apr 01, 2024 0.6100 0.6211 0.6000 0.6066 54,972 -0.00(-0.56%)
Mar 28, 2024 0.5845 0.6100 0.5703 0.6100 80,380 +0.02(+4.18%)
Mar 27, 2024 0.5870 0.5988 0.5809 0.5855 55,000 +0.01(+1.02%)
Mar 26, 2024 0.5771 0.5796 0.5701 0.5796 20,999 +0.01(+1.19%)
Mar 25, 2024 0.5843 0.5851 0.5657 0.5728 10,080 +0.01(+1.36%)
Mar 22, 2024 0.5900 0.5900 0.5651 0.5651 54,002 -0.02(-3.62%)
Mar 21, 2024 0.5999 0.5999 0.5858 0.5863 45,399 -0.00(-0.63%)
Mar 20, 2024 0.5800 0.5958 0.5800 0.5900 38,200 +0.01(+2.54%)
Mar 19, 2024 0.5992 0.6046 0.5754 0.5754 54,444 -0.04(-5.83%)
Mar 18, 2024 0.5972 0.6129 0.5972 0.6110 91,702 +0.01(+2.14%)
Mar 15, 2024 0.6000 0.6050 0.5807 0.5982 29,914 +0.01(+1.36%)
Mar 14, 2024 0.5942 0.5999 0.5801 0.5902 12,930 +0.00(+0.84%)
Mar 13, 2024 0.5714 0.5950 0.5714 0.5853 157,731 -0.00(-0.56%)
Mar 12, 2024 0.5615 0.5886 0.5615 0.5886 65,828 +0.01(+1.78%)
Mar 11, 2024 0.5950 0.5950 0.5700 0.5783 81,754 -0.02(-3.46%)
Mar 08, 2024 0.5611 0.6050 0.5500 0.5990 206,066 +0.03(+5.11%)
Mar 07, 2024 0.5773 0.5798 0.5611 0.5699 87,426 -0.00(-0.25%)
Mar 06, 2024 0.5817 0.5841 0.5654 0.5713 211,501 -0.01(-1.84%)
Mar 05, 2024 0.6259 0.6259 0.5820 0.5820 94,626 -0.04(-6.13%)
Mar 04, 2024 0.6000 0.6229 0.5556 0.6200 172,430 +0.04(+6.20%)
Mar 01, 2024 0.5740 0.5865 0.5563 0.5838 89,664 +0.02(+4.25%)
Feb 29, 2024 0.5705 0.5830 0.5600 0.5600 238,464 -0.01(-2.27%)
Feb 28, 2024 0.5861 0.5861 0.5701 0.5730 102,853 -0.02(-3.21%)
Feb 27, 2024 0.6071 0.6134 0.5846 0.5920 76,604 -0.03(-4.45%)
Feb 26, 2024 0.6318 0.6400 0.6015 0.6196 167,397 -0.02(-3.28%)
Feb 23, 2024 0.6240 0.6489 0.6189 0.6406 123,696 +0.01(+0.82%)
Feb 22, 2024 0.6512 0.6638 0.6332 0.6354 51,076 -0.02(-3.11%)
Feb 21, 2024 0.6600 0.6625 0.6422 0.6558 51,463 -0.01(-0.92%)
Feb 20, 2024 0.6893 0.6928 0.6595 0.6619 80,661 -0.03(-3.98%)
Feb 16, 2024 0.6753 0.6893 0.6730 0.6893 19,426 +0.01(+0.77%)
Feb 15, 2024 0.6871 0.6893 0.6700 0.6840 43,148 +0.00(+0.12%)
Feb 14, 2024 0.6640 0.6832 0.6530 0.6832 145,713 +0.01(+1.97%)
Feb 13, 2024 0.6700 0.6815 0.6700 0.6700 118,065 -0.01(-2.05%)
Feb 12, 2024 0.6365 0.6860 0.6350 0.6840 36,858 +0.00(+0.59%)
Feb 09, 2024 0.6880 0.6880 0.6653 0.6800 85,955 -0.00(-0.01%)
Feb 08, 2024 0.7540 0.7540 0.6801 0.6801 129,807 -0.04(-5.45%)
Feb 07, 2024 0.7067 0.7193 0.6792 0.7193 124,487 +0.02(+2.20%)
Feb 06, 2024 0.7099 0.7230 0.7023 0.7038 30,868 -0.02(-2.25%)
Feb 05, 2024 0.7182 0.7328 0.6954 0.7200 52,801 -0.01(-1.28%)
Feb 02, 2024 0.7397 0.7636 0.7200 0.7293 190,641 -0.02(-2.42%)
Feb 01, 2024 0.7230 0.7600 0.7200 0.7474 27,858 +0.03(+3.52%)
Jan 31, 2024 0.7682 0.7881 0.7167 0.7220 84,956 -0.07(-8.54%)
Jan 30, 2024 0.7500 0.7894 0.7500 0.7894 86,960 +0.03(+3.37%)
Jan 29, 2024 0.7871 0.8024 0.7500 0.7637 66,222 -0.06(-7.21%)
Jan 26, 2024 0.7992 0.8299 0.7662 0.8230 137,893 +0.04(+5.04%)
Jan 25, 2024 0.7030 0.7900 0.7030 0.7835 74,994 +0.05(+7.31%)
Jan 24, 2024 0.7573 0.7646 0.7073 0.7301 124,638 -0.04(-5.29%)
Jan 23, 2024 0.6395 0.7709 0.6241 0.7709 163,270 +0.11(+17.32%)
Jan 22, 2024 0.7010 0.7010 0.6341 0.6571 227,078 -0.01(-1.01%)
Jan 19, 2024 0.6667 0.6734 0.6601 0.6638 40,679 -0.00(-0.43%)
Jan 18, 2024 0.6750 0.6925 0.6500 0.6667 165,232 -0.01(-1.96%)
Jan 17, 2024 0.6799 0.6800 0.6502 0.6800 136,146 -0.01(-1.45%)
Jan 16, 2024 0.6864 0.6904 0.6358 0.6900 361,114 +0.03(+4.55%)
Jan 12, 2024 0.6725 0.6856 0.6530 0.6600 97,083 -0.01(-1.86%)
Jan 11, 2024 0.6874 0.6874 0.6500 0.6725 97,900 +0.01(+1.13%)
Jan 10, 2024 0.6395 0.6852 0.6395 0.6650 167,666 +0.04(+6.66%)
Jan 09, 2024 0.6285 0.6300 0.5936 0.6235 120,680 +0.03(+4.21%)
Jan 08, 2024 0.5919 0.5983 0.5864 0.5983 24,277 -0.01(-1.11%)
Jan 05, 2024 0.6000 0.6050 0.6000 0.6050 18,400 +0.01(+0.83%)
Jan 04, 2024 0.5874 0.6000 0.5809 0.6000 12,050 +0.00(+0.49%)
Jan 03, 2024 0.5940 0.6001 0.5878 0.5971 12,127 -0.00(-0.48%)
Jan 02, 2024 0.6000 0.6190 0.5895 0.6000 34,508 -0.01(-1.93%)
Dec 29, 2023 0.6118 0.6200 0.5982 0.6118 25,460 -0.00(-0.67%)
Dec 28, 2023 0.6396 0.6479 0.6150 0.6159 11,316 -0.01(-1.85%)
Dec 27, 2023 0.6080 0.6598 0.6060 0.6275 61,039 +0.02(+3.55%)
Dec 26, 2023 0.6000 0.6100 0.6000 0.6060 9,610 +0.01(+1.63%)
Dec 22, 2023 0.5967 0.6198 0.5915 0.5963 47,393 +0.00(+0.18%)
Dec 21, 2023 0.5814 0.5952 0.5752 0.5952 111,694 +0.02(+2.92%)
Dec 20, 2023 0.5800 0.5800 0.5657 0.5783 19,225 +0.01(+1.10%)
Dec 19, 2023 0.5600 0.5773 0.5521 0.5720 17,450 +0.01(+2.00%)
Dec 18, 2023 0.5603 0.5610 0.5501 0.5608 53,287 -0.01(-1.61%)
Dec 15, 2023 0.5865 0.5865 0.5603 0.5700 6,249 -0.02(-2.75%)
Dec 14, 2023 0.5900 0.6000 0.5685 0.5861 19,373 +0.01(+1.93%)
Dec 13, 2023 0.5559 0.5750 0.5451 0.5750 17,918 +0.02(+3.77%)
Dec 12, 2023 0.5765 0.5801 0.5541 0.5541 28,798 -0.02(-3.42%)
Dec 11, 2023 0.5616 0.5737 0.5505 0.5737 62,552 +0.01(+1.63%)
Dec 08, 2023 0.5761 0.5850 0.5645 0.5645 44,998 -0.01(-2.20%)
Dec 07, 2023 0.5911 0.6240 0.5717 0.5772 85,569 -0.01(-2.17%)
Dec 06, 2023 0.5850 0.6011 0.5825 0.5900 112,150 +0.02(+2.73%)
Dec 05, 2023 0.5842 0.6088 0.5675 0.5743 88,169 -0.02(-3.96%)
Dec 04, 2023 0.6113 0.6160 0.5980 0.5980 33,617 -0.04(-5.83%)
Dec 01, 2023 0.5941 0.6420 0.5941 0.6350 70,222 +0.03(+5.57%)
Nov 30, 2023 0.6251 0.6251 0.5919 0.6015 59,334 -0.02(-3.96%)
Nov 29, 2023 0.6398 0.6401 0.6100 0.6263 74,455 -0.00(-0.59%)
Nov 28, 2023 0.5890 0.6300 0.5800 0.6300 156,074 +0.06(+9.57%)
Nov 27, 2023 0.5800 0.5900 0.5747 0.5750 28,128 +0.01(+2.24%)
Nov 24, 2023 0.5500 0.5776 0.5310 0.5624 52,010 +0.00(+0.50%)
Nov 22, 2023 0.5730 0.5730 0.5502 0.5596 51,431 -0.03(-4.54%)
Nov 21, 2023 0.5721 0.6000 0.5721 0.5862 25,386 -0.00(-0.29%)
Nov 20, 2023 0.6153 0.6153 0.5783 0.5879 33,445 -0.02(-2.83%)
Nov 17, 2023 0.5810 0.6082 0.5700 0.6050 21,842 +0.03(+4.94%)
Nov 16, 2023 0.5563 0.5775 0.5455 0.5765 45,983 +0.02(+4.46%)
Nov 15, 2023 0.5700 0.5713 0.5485 0.5519 93,827 -0.01(-2.28%)
Nov 14, 2023 0.5700 0.5720 0.5616 0.5648 32,349 +0.01(+1.66%)
Nov 13, 2023 0.5595 0.5695 0.5521 0.5556 57,551 -0.01(-2.44%)
Nov 10, 2023 0.5720 0.5831 0.5621 0.5695 58,537 -0.00(-0.52%)
Nov 09, 2023 0.5818 0.6045 0.5703 0.5725 44,704 +0.01(+1.31%)
Nov 08, 2023 0.5950 0.6100 0.5651 0.5651 59,426 -0.04(-6.78%)
Nov 07, 2023 0.6000 0.6300 0.5850 0.6062 46,199 -0.04(-6.59%)
Nov 06, 2023 0.6061 0.6490 0.5900 0.6490 80,570 +0.06(+10.94%)
Nov 03, 2023 0.5627 0.5898 0.5511 0.5850 75,575 +0.05(+8.66%)
Nov 02, 2023 0.5498 0.5546 0.5336 0.5384 31,621 -0.00(-0.33%)
Nov 01, 2023 0.5373 0.5500 0.5373 0.5402 24,028 +0.01(+1.62%)
Oct 31, 2023 0.5590 0.5590 0.5150 0.5316 79,717 +0.01(+2.23%)
Oct 30, 2023 0.5186 0.5281 0.5101 0.5200 180,654 +0.01(+2.32%)
Oct 27, 2023 0.5104 0.5200 0.4800 0.5082 123,837 -0.01(-2.27%)
Oct 26, 2023 0.5314 0.5314 0.5103 0.5200 49,823 -0.01(-2.35%)
Oct 25, 2023 0.5850 0.5850 0.5302 0.5325 126,492 -0.01(-1.53%)
Oct 24, 2023 0.5370 0.5520 0.5370 0.5408 8,792 -0.01(-0.95%)
Oct 23, 2023 0.5591 0.5700 0.5320 0.5460 70,779 -0.02(-3.92%)
Oct 20, 2023 0.5262 0.5814 0.5240 0.5683 273,572 +0.05(+9.56%)
Oct 19, 2023 0.5348 0.5348 0.5104 0.5187 104,207 -0.01(-2.13%)
Oct 18, 2023 0.5495 0.5665 0.5300 0.5300 123,601 -0.01(-1.87%)
Oct 17, 2023 0.5897 0.5902 0.5305 0.5401 160,656 -0.06(-10.27%)
Oct 16, 2023 0.6170 0.6170 0.5899 0.6019 48,176 -0.02(-2.92%)
Oct 13, 2023 0.6327 0.6327 0.6142 0.6200 29,838 +0.00(+0.18%)
Oct 12, 2023 0.6153 0.6259 0.5863 0.6189 71,100 +0.01(+1.86%)
Oct 11, 2023 0.5946 0.6076 0.5946 0.6076 56,452 +0.02(+2.76%)
Oct 10, 2023 0.5900 0.5965 0.5882 0.5913 10,100 +0.00(+0.22%)
Oct 09, 2023 0.5918 0.5918 0.5683 0.5900 18,053 +0.00(+0.68%)
Oct 06, 2023 0.5841 0.5904 0.5564 0.5860 32,822 +0.01(+2.45%)
Oct 05, 2023 0.5620 0.5809 0.5583 0.5720 29,900 +0.01(+1.69%)
Oct 04, 2023 0.5620 0.5739 0.5600 0.5625 25,720 -0.02(-3.02%)
Oct 03, 2023 0.5841 0.5847 0.5700 0.5800 77,020 -0.00(-0.26%)
Oct 02, 2023 0.5724 0.5873 0.5504 0.5815 68,648 -0.02(-4.01%)
Sep 29, 2023 0.6101 0.6154 0.5931 0.6058 50,828 -0.01(-1.56%)
Sep 28, 2023 0.6369 0.6498 0.5963 0.6154 55,685 -0.00(-0.74%)
Sep 27, 2023 0.6437 0.6437 0.6127 0.6200 48,316 -0.02(-3.68%)
Sep 26, 2023 0.6566 0.6648 0.6200 0.6437 83,914 -0.02(-3.39%)
Sep 25, 2023 0.7000 0.6881 0.6524 0.6663 368,942 +0.03(+4.27%)
Sep 22, 2023 0.5759 0.6390 0.5700 0.6390 450,085 +0.07(+12.16%)
Sep 21, 2023 0.5280 0.6012 0.5228 0.5697 147,911 +0.07(+13.04%)
Sep 20, 2023 0.5214 0.5314 0.4964 0.5040 189,604 -0.01(-1.18%)
Sep 19, 2023 0.5240 0.5459 0.4989 0.5100 111,519 +0.04(+9.14%)
Sep 18, 2023 0.4700 0.4843 0.4588 0.4673 63,737 +0.02(+4.19%)
Sep 15, 2023 0.4702 0.4702 0.4474 0.4485 67,475 -0.01(-1.86%)
Sep 14, 2023 0.4765 0.4810 0.4545 0.4570 55,307 -0.01(-1.53%)
Sep 13, 2023 0.4700 0.4800 0.4478 0.4641 244,688 -0.01(-1.21%)
Sep 12, 2023 0.4890 0.4900 0.4670 0.4698 59,362 -0.03(-5.85%)
Sep 11, 2023 0.5010 0.5107 0.4990 0.4990 81,327 -0.00(-0.36%)
Sep 08, 2023 0.4931 0.5009 0.4786 0.5008 220,677 +0.02(+3.79%)
Sep 07, 2023 0.4850 0.5169 0.4781 0.4825 116,746 +0.01(+2.03%)
Sep 06, 2023 0.4691 0.4836 0.4691 0.4729 69,070 -0.01(-1.36%)
Sep 05, 2023 0.5000 0.5023 0.4723 0.4794 35,068 -0.02(-4.12%)
Sep 01, 2023 0.5387 0.5397 0.4900 0.5000 72,461 -0.03(-6.03%)
Aug 31, 2023 0.5500 0.5500 0.5321 0.5321 29,435 -0.02(-3.94%)
Aug 30, 2023 0.5701 0.5970 0.5536 0.5539 250,444 +0.01(+1.45%)
Aug 29, 2023 0.5556 0.5600 0.5377 0.5460 107,778 -0.02(-3.64%)
Aug 28, 2023 0.5782 0.5840 0.5600 0.5666 137,782 -0.01(-2.34%)
Aug 25, 2023 0.5809 0.5928 0.5744 0.5802 40,605 -0.01(-1.66%)
Aug 24, 2023 0.6310 0.6310 0.5900 0.5900 47,190 -0.04(-6.79%)
Aug 23, 2023 0.6376 0.6376 0.6070 0.6330 36,508 -0.01(-2.10%)
Aug 22, 2023 0.6500 0.6580 0.6384 0.6466 12,100 +0.01(+1.08%)
Aug 21, 2023 0.6408 0.6753 0.6239 0.6397 33,769 -0.01(-1.58%)
Aug 18, 2023 0.6350 0.6613 0.6255 0.6500 45,886 +0.01(+1.42%)
Aug 17, 2023 0.6198 0.6598 0.6198 0.6409 23,479 +0.03(+4.76%)
Aug 16, 2023 0.6200 0.6250 0.6105 0.6118 21,928 -0.00(-0.52%)
Aug 15, 2023 0.6728 0.6777 0.5652 0.6150 221,964 +0.07(+12.84%)
Aug 14, 2023 0.5990 0.5990 0.5411 0.5450 94,602 -0.03(-6.03%)
Aug 11, 2023 0.6079 0.6079 0.5701 0.5800 90,362 -0.01(-1.46%)
Aug 10, 2023 0.5975 0.6395 0.5886 0.5886 59,908 -0.03(-5.06%)
Aug 09, 2023 0.6281 0.6301 0.6200 0.6200 11,018 -0.02(-2.70%)
Aug 08, 2023 0.6505 0.6710 0.6316 0.6372 19,854 -0.04(-6.29%)
Aug 07, 2023 0.6854 0.6999 0.6510 0.6800 18,748 +0.01(+1.66%)
Aug 04, 2023 0.6798 0.6840 0.6680 0.6689 35,010 -0.01(-0.95%)
Aug 03, 2023 0.6700 0.6753 0.6515 0.6753 53,400 +0.01(+1.27%)
Aug 02, 2023 0.6420 0.6700 0.6324 0.6668 47,518 +0.02(+2.84%)
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.