Golden Triangle Ventures Inc (OP: GTVH )

0.0043 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.0043 0.0065 0.0043 0.0043 1,510,634 +0.00(+2.38%)
Sep 26, 2022 0.0040 0.0044 0.0039 0.0042 786,300 -0.00(-10.64%)
Sep 23, 2022 0.0049 0.0050 0.0040 0.0047 2,170,114 -0.00(-4.08%)
Sep 22, 2022 0.0057 0.0057 0.0046 0.0049 3,063,260 -0.00(-10.91%)
Sep 21, 2022 0.0053 0.0062 0.0050 0.0055 6,906,225 -0.00(-11.29%)
Sep 20, 2022 0.0075 0.0080 0.0062 0.0062 575,440 -0.00(-17.33%)
Sep 19, 2022 0.0066 0.0084 0.0066 0.0075 289,427 +0.00(+25.00%)
Sep 16, 2022 0.0065 0.0075 0.0060 0.0060 1,027,159 -0.00(-14.29%)
Sep 15, 2022 0.0073 0.0074 0.0070 0.0070 134,829 -0.00(-6.67%)
Sep 14, 2022 0.0075 0.0085 0.0065 0.0075 681,965 +0.00(+7.14%)
Sep 13, 2022 0.0065 0.0072 0.0065 0.0070 281,550 +0.00(+9.37%)
Sep 12, 2022 0.0061 0.0075 0.0058 0.0064 1,961,093 +0.00(+4.92%)
Sep 09, 2022 0.0061 0.0061 0.0061 0.0061 44,069 +0.00(+5.17%)
Sep 08, 2022 0.0070 0.0070 0.0053 0.0058 952,900 -0.00(-17.14%)
Sep 07, 2022 0.0070 0.0070 0.0070 0.0070 6,000 +0.00(+1.45%)
Sep 06, 2022 0.0067 0.0077 0.0060 0.0069 1,158,708 -0.00(-4.17%)
Sep 02, 2022 0.0071 0.0079 0.0064 0.0072 1,203,524 -0.00(-1.37%)
Sep 01, 2022 0.0074 0.0080 0.0065 0.0073 516,588 -0.00(-1.35%)
Aug 31, 2022 0.0070 0.0074 0.0070 0.0074 173,069 +0.00(+5.71%)
Aug 30, 2022 0.0080 0.0080 0.0068 0.0070 603,105 -0.00(-5.41%)
Aug 29, 2022 0.0080 0.0096 0.0070 0.0074 3,851,702 -0.00(-10.84%)
Aug 26, 2022 0.0077 0.0095 0.0067 0.0083 2,097,246 +0.00(+6.41%)
Aug 25, 2022 0.0060 0.0079 0.0060 0.0078 634,711 +0.00(+20.00%)
Aug 24, 2022 0.0071 0.0071 0.0055 0.0065 1,909,779 -0.00(-8.45%)
Aug 23, 2022 0.0065 0.0074 0.0061 0.0071 1,124,187 +0.00(+1.43%)
Aug 22, 2022 0.0085 0.0085 0.0063 0.0070 2,231,565 -0.00(-21.35%)
Aug 19, 2022 0.0101 0.0101 0.0070 0.0089 5,982,865 -0.00(-11.00%)
Aug 18, 2022 0.0090 0.0100 0.0090 0.0100 197,872 +0.00(+5.26%)
Aug 17, 2022 0.0093 0.0103 0.0081 0.0095 2,629,703 +0.00(+20.25%)
Aug 16, 2022 0.0084 0.0104 0.0079 0.0079 3,309,719 -0.00(-19.39%)
Aug 15, 2022 0.0098 0.0100 0.0075 0.0098 1,168,801 -0.00(-2.00%)
Aug 12, 2022 0.0128 0.0128 0.0074 0.0100 1,966,067 -0.00(-16.67%)
Aug 11, 2022 0.0120 0.0120 0.0100 0.0120 106,638 +0.00(+20.00%)
Aug 10, 2022 0.0112 0.0112 0.0095 0.0100 1,943,476 -0.00(-6.54%)
Aug 09, 2022 0.0117 0.0118 0.0100 0.0107 1,084,641 +0.00(+1.90%)
Aug 08, 2022 0.0120 0.0120 0.0100 0.0105 1,643,709 -0.00(-4.55%)
Aug 05, 2022 0.0124 0.0125 0.0105 0.0110 5,013,100 -0.00(-8.33%)
Aug 04, 2022 0.0140 0.0150 0.0117 0.0120 1,355,184 -0.00(-21.57%)
Aug 03, 2022 0.0153 0.0153 0.0153 0.0153 1,002 +0.00(+0.66%)
Aug 02, 2022 0.0170 0.0170 0.0152 0.0152 54,718 -0.00(-12.64%)
Aug 01, 2022 0.0139 0.0188 0.0139 0.0174 203,838 +0.00(+24.29%)
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%)
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.