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

Golden Triangle Ventures Inc (OP: GTVH )

0.0004 -0.0001 (-20.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 0.0578 0.0675 0.0578 0.0659 1,144,123 +0.01(+14.41%)
Sep 29, 2021 0.0621 0.0657 0.0552 0.0576 1,454,468 -0.01(-10.00%)
Sep 28, 2021 0.0688 0.0688 0.0580 0.0640 1,053,675 -0.00(-1.39%)
Sep 27, 2021 0.0589 0.0680 0.0521 0.0649 3,172,905 +0.01(+10.19%)
Sep 24, 2021 0.0600 0.0640 0.0550 0.0589 2,181,450 -0.00(-1.01%)
Sep 23, 2021 0.0677 0.0694 0.0595 0.0595 1,097,050 -0.01(-11.46%)
Sep 22, 2021 0.0700 0.0711 0.0610 0.0672 508,338 -0.00(-4.00%)
Sep 21, 2021 0.0610 0.0700 0.0599 0.0700 326,811 +0.01(+18.64%)
Sep 20, 2021 0.0630 0.0630 0.0550 0.0590 1,029,250 -0.01(-8.53%)
Sep 17, 2021 0.0630 0.0735 0.0620 0.0645 1,219,310 +0.00(+2.38%)
Sep 16, 2021 0.0600 0.0670 0.0582 0.0630 1,017,684 +0.00(+5.35%)
Sep 15, 2021 0.0789 0.0789 0.0591 0.0598 1,431,274 -0.01(-9.12%)
Sep 14, 2021 0.0725 0.0900 0.0642 0.0658 1,421,479 -0.01(-9.24%)
Sep 13, 2021 0.0920 0.0920 0.0700 0.0725 903,543 -0.01(-9.15%)
Sep 10, 2021 0.0800 0.0800 0.0650 0.0798 1,569,609 +0.01(+8.28%)
Sep 09, 2021 0.0800 0.0800 0.0720 0.0737 791,887 -0.01(-7.76%)
Sep 08, 2021 0.0793 0.0939 0.0700 0.0799 1,008,754 +0.00(+0.25%)
Sep 07, 2021 0.0800 0.0804 0.0737 0.0797 1,738,383 +0.00(+6.27%)
Sep 03, 2021 0.0790 0.0790 0.0684 0.0750 837,709 +0.00(+4.17%)
Sep 02, 2021 0.0945 0.0945 0.0700 0.0720 1,679,662 -0.02(-21.05%)
Sep 01, 2021 0.1001 0.1150 0.0800 0.0912 2,177,006 -0.01(-8.80%)
Aug 31, 2021 0.0560 0.1445 0.0512 0.1000 6,579,146 +0.04(+75.44%)
Aug 30, 2021 0.0642 0.0680 0.0570 0.0570 930,949 -0.00(-5.94%)
Aug 27, 2021 0.0663 0.0674 0.0606 0.0606 774,827 -0.00(-5.31%)
Aug 26, 2021 0.0720 0.0740 0.0580 0.0640 1,204,231 -0.01(-11.11%)
Aug 25, 2021 0.0695 0.0720 0.0600 0.0720 413,328 +0.00(+4.35%)
Aug 24, 2021 0.0614 0.0740 0.0577 0.0690 1,369,270 -0.00(-1.15%)
Aug 23, 2021 0.0570 0.0725 0.0550 0.0698 1,821,010 +0.01(+26.45%)
Aug 20, 2021 0.0700 0.0900 0.0460 0.0552 5,856,965 -0.02(-22.25%)
Aug 19, 2021 0.0539 0.0770 0.0500 0.0710 2,314,612 +0.02(+43.15%)
Aug 18, 2021 0.0570 0.0635 0.0491 0.0496 874,528 -0.01(-15.93%)
Aug 17, 2021 0.0639 0.0639 0.0565 0.0590 159,028 -0.00(-6.35%)
Aug 16, 2021 0.0669 0.0670 0.0490 0.0630 1,945,580 +0.01(+26.00%)
Aug 13, 2021 0.0540 0.0555 0.0480 0.0500 2,753,473 +0.00(+1.42%)
Aug 12, 2021 0.0700 0.0700 0.0492 0.0493 2,603,007 -0.02(-29.57%)
Aug 11, 2021 0.0750 0.0750 0.0662 0.0700 50,887 -0.00(-0.99%)
Aug 10, 2021 0.0813 0.0814 0.0689 0.0707 259,250 -0.01(-9.36%)
Aug 09, 2021 0.0890 0.0890 0.0615 0.0780 839,500 -0.01(-13.24%)
Aug 06, 2021 0.0900 0.0939 0.0710 0.0899 220,154 +0.00(+4.17%)
Aug 05, 2021 0.0775 0.0980 0.0774 0.0863 937,114 +0.01(+12.08%)
Aug 04, 2021 0.0790 0.0790 0.0560 0.0770 989,219 +0.02(+28.33%)
Aug 03, 2021 0.0532 0.0640 0.0532 0.0600 536,519 +0.00(+0.00%)
Aug 02, 2021 0.0740 0.0750 0.0521 0.0600 542,370 -0.01(-7.69%)
Jul 30, 2021 0.0577 0.0898 0.0555 0.0650 849,280 +0.01(+12.65%)
Jul 29, 2021 0.0700 0.0700 0.0470 0.0577 1,389,874 -0.00(-6.94%)
Jul 28, 2021 0.0660 0.0795 0.0600 0.0620 3,729,959 -0.00(-6.06%)
Jul 27, 2021 0.1025 0.1100 0.0510 0.0660 8,043,336 -0.03(-29.79%)
Jul 26, 2021 0.1266 0.1266 0.0940 0.0940 1,047,495 -0.03(-21.67%)
Jul 23, 2021 0.1258 0.1325 0.1200 0.1200 108,358 -0.01(-6.25%)
Jul 22, 2021 0.1429 0.1690 0.1240 0.1280 458,580 -0.02(-14.67%)
Jul 21, 2021 0.1335 0.1860 0.1220 0.1500 876,966 +0.03(+20.39%)
Jul 20, 2021 0.1400 0.1450 0.1200 0.1246 349,821 -0.00(-0.40%)
Jul 19, 2021 0.1297 0.1450 0.1250 0.1251 250,395 -0.00(-0.79%)
Jul 16, 2021 0.1399 0.1399 0.1075 0.1261 519,433 +0.01(+5.08%)
Jul 15, 2021 0.1190 0.1396 0.1102 0.1200 64,372 +0.00(+1.01%)
Jul 14, 2021 0.1215 0.1385 0.1078 0.1188 492,052 -0.01(-10.07%)
Jul 13, 2021 0.1570 0.1920 0.1200 0.1321 377,423 -0.02(-11.93%)
Jul 12, 2021 0.1900 0.1900 0.1400 0.1500 394,701 -0.04(-21.05%)
Jul 09, 2021 0.1326 0.2300 0.1250 0.1900 1,095,785 +0.06(+44.71%)
Jul 08, 2021 0.1293 0.1370 0.1338 0.1313 316,602 -0.00(-1.87%)
Jul 07, 2021 0.1376 0.1400 0.1112 0.1338 477,456 -0.00(-1.55%)
Jul 06, 2021 0.1150 0.1485 0.1100 0.1359 610,879 -0.00(-0.44%)
Jul 02, 2021 0.1685 0.1685 0.1108 0.1365 913,160 -0.02(-11.31%)
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.