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 (%)
Jul 29, 2022 0.0139 0.0143 0.0136 0.0140 108,150 +0.00(+0.72%)
Jul 28, 2022 0.0136 0.0140 0.0136 0.0139 31,023 +0.00(+0.00%)
Jul 27, 2022 0.0140 0.0140 0.0139 0.0139 60,000 +0.00(+0.00%)
Jul 26, 2022 0.0140 0.0140 0.0139 0.0139 100,500 -0.00(-4.14%)
Jul 22, 2022 0.0145 1 +0.00(+5.07%)
Jul 21, 2022 0.0140 0.0140 0.0135 0.0138 39,003 -0.00(-1.43%)
Jul 20, 2022 0.0150 0.0154 0.0130 0.0140 177,342 -0.00(-6.04%)
Jul 19, 2022 0.0153 0.0156 0.0135 0.0149 240,505 +0.00(+4.20%)
Jul 18, 2022 0.0137 0.0160 0.0130 0.0143 959,982 -0.00(-8.92%)
Jul 15, 2022 0.0137 0.0170 0.0130 0.0157 120,580 +0.00(+5.37%)
Jul 14, 2022 0.0143 0.0153 0.0140 0.0149 199,169 -0.00(-3.87%)
Jul 13, 2022 0.0153 0.0160 0.0131 0.0155 182,482 +0.00(+4.73%)
Jul 12, 2022 0.0160 0.0170 0.0148 0.0148 168,459 -0.00(-7.50%)
Jul 11, 2022 0.0178 0.0184 0.0150 0.0160 574,867 -0.00(-8.57%)
Jul 08, 2022 0.0137 0.0175 0.0136 0.0175 226,254 +0.00(+27.74%)
Jul 07, 2022 0.0150 0.0170 0.0130 0.0137 1,367,529 +0.00(+0.00%)
Jul 06, 2022 0.0146 0.0200 0.0130 0.0137 1,919,165 -0.00(-6.16%)
Jul 05, 2022 0.0145 0.0160 0.0143 0.0146 462,771 +0.00(+0.69%)
Jul 01, 2022 0.0155 0.0169 0.0130 0.0145 1,149,381 -0.00(-10.49%)
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%)
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.