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

Golden Triangle Ventures Inc (OP: GTVH )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2021 0.1340 0.1550 0.1281 0.1500 153,666 +0.02(+15.38%)
Jun 29, 2021 0.1433 0.1498 0.1215 0.1300 230,810 -0.01(-7.01%)
Jun 28, 2021 0.1200 0.1497 0.1200 0.1398 326,405 +0.02(+16.69%)
Jun 25, 2021 0.1499 0.1600 0.1177 0.1198 1,917,269 -0.03(-18.50%)
Jun 24, 2021 0.1787 0.1787 0.1470 0.1470 451,539 -0.04(-20.07%)
Jun 23, 2021 0.1822 0.1840 0.1475 0.1839 340,650 +0.00(+0.00%)
Jun 22, 2021 0.1803 0.1899 0.1500 0.1839 279,105 -0.01(-5.21%)
Jun 21, 2021 0.1840 0.1950 0.1702 0.1940 249,100 +0.01(+4.86%)
Jun 18, 2021 0.1750 0.1850 0.1500 0.1850 360,436 +0.03(+16.50%)
Jun 17, 2021 0.1695 0.1840 0.1530 0.1588 326,196 -0.02(-10.28%)
Jun 16, 2021 0.2001 0.2100 0.1661 0.1770 509,416 -0.02(-11.50%)
Jun 15, 2021 0.1976 0.2290 0.1900 0.2000 328,456 +0.00(+1.47%)
Jun 14, 2021 0.2300 0.2300 0.1949 0.1971 137,692 -0.02(-10.41%)
Jun 11, 2021 0.2000 0.2370 0.1920 0.2200 388,684 +0.02(+10.00%)
Jun 10, 2021 0.2000 0.2300 0.1800 0.2000 420,316 +0.01(+2.56%)
Jun 09, 2021 0.2024 0.2025 0.1855 0.1950 245,784 +0.00(+0.62%)
Jun 08, 2021 0.2400 0.2400 0.1900 0.1938 267,889 -0.05(-19.25%)
Jun 07, 2021 0.2500 0.2500 0.1607 0.2400 1,210,505 +0.00(+0.42%)
Jun 04, 2021 0.2100 0.2400 0.1750 0.2390 351,271 +0.05(+25.79%)
Jun 03, 2021 0.2074 0.2149 0.1712 0.1900 449,596 -0.02(-11.59%)
Jun 02, 2021 0.2060 0.2390 0.1877 0.2149 211,748 -0.03(-10.46%)
Jun 01, 2021 0.2419 0.2500 0.2001 0.2400 214,942 -0.00(-1.03%)
May 28, 2021 0.2900 0.2900 0.2187 0.2425 172,612 +0.00(+1.08%)
May 27, 2021 0.2200 0.2980 0.2100 0.2399 205,157 +0.02(+9.05%)
May 26, 2021 0.2300 0.2300 0.2000 0.2200 355,802 -0.00(-1.03%)
May 25, 2021 0.2150 0.2870 0.2018 0.2223 304,467 +0.01(+3.25%)
May 24, 2021 0.2300 0.2900 0.2000 0.2153 496,874 -0.01(-2.27%)
May 21, 2021 0.2825 0.2899 0.1730 0.2203 1,429,013 -0.06(-22.67%)
May 20, 2021 0.3625 0.3625 0.2500 0.2849 997,813 -0.06(-16.82%)
May 19, 2021 0.3000 0.3940 0.3000 0.3425 314,145 +0.00(+0.74%)
May 18, 2021 0.3550 0.3850 0.3010 0.3400 160,706 -0.01(-4.23%)
May 17, 2021 0.3950 0.3950 0.3042 0.3550 329,772 +0.02(+6.51%)
May 14, 2021 0.3600 0.3600 0.3000 0.3333 107,419 -0.03(-7.42%)
May 13, 2021 0.3550 0.3600 0.3000 0.3600 254,250 +0.01(+2.86%)
May 12, 2021 0.4300 0.4500 0.3500 0.3500 251,850 -0.10(-22.22%)
May 11, 2021 0.3300 0.4500 0.3001 0.4500 386,086 +0.10(+30.25%)
May 10, 2021 0.3500 0.4000 0.3260 0.3455 230,738 -0.01(-1.85%)
May 07, 2021 0.4700 0.4700 0.3511 0.3520 781,711 -0.12(-25.11%)
May 06, 2021 0.4999 0.4999 0.3500 0.4700 475,892 +0.00(+0.00%)
May 05, 2021 0.4640 0.4997 0.4276 0.4700 242,989 +0.00(+0.00%)
May 04, 2021 0.4650 0.5015 0.4200 0.4700 285,409 -0.03(-6.00%)
May 03, 2021 0.5200 0.5200 0.4100 0.5000 422,248 -0.02(-3.85%)
Apr 30, 2021 0.5300 0.5300 0.4400 0.5200 718,000 +0.02(+4.52%)
Apr 29, 2021 0.5500 0.5500 0.4900 0.4975 282,085 -0.04(-7.87%)
Apr 28, 2021 0.5540 0.5830 0.5100 0.5400 145,759 -0.03(-4.68%)
Apr 27, 2021 0.6000 0.6000 0.5250 0.5665 61,705 +0.01(+1.34%)
Apr 26, 2021 0.5800 0.5800 0.5100 0.5590 229,507 -0.02(-3.60%)
Apr 23, 2021 0.5480 0.5900 0.5300 0.5799 145,300 +0.01(+2.28%)
Apr 22, 2021 0.5600 0.6100 0.5100 0.5670 545,933 -0.05(-8.55%)
Apr 21, 2021 0.5155 0.6700 0.4550 0.6200 448,442 +0.08(+14.81%)
Apr 20, 2021 0.5850 0.6000 0.4500 0.5400 465,210 -0.08(-12.90%)
Apr 19, 2021 0.6500 0.6500 0.4900 0.6200 261,255 -0.03(-4.62%)
Apr 16, 2021 0.6900 0.6980 0.5000 0.6500 878,200 +0.09(+16.07%)
Apr 15, 2021 0.5100 0.6824 0.4700 0.5600 551,835 +0.10(+21.21%)
Apr 14, 2021 0.5500 0.5600 0.4100 0.4620 655,082 -0.09(-16.00%)
Apr 13, 2021 0.5800 0.5800 0.5100 0.5500 416,770 +0.06(+12.24%)
Apr 12, 2021 0.3930 0.6200 0.3820 0.4900 3,794,996 +0.16(+48.53%)
Apr 09, 2021 0.8200 0.8200 0.2870 0.3299 5,027,100 -0.43(-56.59%)
Apr 08, 2021 0.7500 0.8849 0.6750 0.7600 1,422,104 -0.13(-14.61%)
Apr 07, 2021 0.5500 0.9499 0.4800 0.8900 3,617,058 +0.33(+58.93%)
Apr 06, 2021 0.6000 0.6250 0.4900 0.5600 1,329,311 -0.11(-16.42%)
Apr 05, 2021 0.5000 0.7309 0.4900 0.6700 2,924,752 +0.19(+39.58%)
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.