Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Terra Resource Corp (OP: YGTFF )

0.0532 +0.0005 (+0.95%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 3, 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 (%)
Jan 31, 2022 0.2028 0.2099 0.1800 0.2037 163,470 +0.02(+13.17%)
Jan 28, 2022 0.1875 0.1900 0.1796 0.1800 67,500 -0.01(-5.26%)
Jan 27, 2022 0.2000 0.2047 0.1900 0.1900 104,950 -0.01(-5.00%)
Jan 26, 2022 0.2076 0.2098 0.2000 0.2000 17,050 -0.01(-3.33%)
Jan 25, 2022 0.1989 0.2225 0.1989 0.2069 56,490 +0.01(+2.88%)
Jan 24, 2022 0.2343 0.2343 0.2011 0.2011 168,602 -0.00(-2.28%)
Jan 21, 2022 0.2197 0.2400 0.2058 0.2058 53,380 -0.02(-8.08%)
Jan 20, 2022 0.2170 0.2291 0.2100 0.2239 219,817 +0.01(+7.03%)
Jan 19, 2022 0.2200 0.2200 0.2080 0.2092 14,380 +0.00(+0.67%)
Jan 18, 2022 0.2065 0.2200 0.2064 0.2078 228,931 -0.01(-2.67%)
Jan 14, 2022 0.2135 0 +0.00(+0.47%)
Jan 13, 2022 0.1970 0.2125 0.1970 0.2125 24,210 +0.01(+2.56%)
Jan 12, 2022 0.2343 0.2343 0.2072 0.2072 71,553 +0.00(+0.73%)
Jan 11, 2022 0.2130 0.2149 0.1976 0.2057 61,871 +0.01(+6.53%)
Jan 10, 2022 0.1894 0.1980 0.1883 0.1931 23,855 +0.00(+2.60%)
Jan 07, 2022 0.1916 0.1931 0.1882 0.1882 15,399 -0.00(-0.95%)
Jan 06, 2022 0.2004 0.2010 0.1900 0.1900 19,154 -0.00(-0.26%)
Jan 05, 2022 0.1955 0.2000 0.1861 0.1905 31,853 -0.01(-5.22%)
Jan 04, 2022 0.2007 0.2010 0.1818 0.2010 45,650 +0.01(+7.77%)
Jan 03, 2022 0.1800 0.1900 0.1800 0.1865 47,800 +0.00(+1.19%)
Dec 31, 2021 0.1800 0.1862 0.1775 0.1843 100,940 +0.01(+4.01%)
Dec 30, 2021 0.1746 0.1815 0.1746 0.1772 124,907 +0.00(+1.26%)
Dec 29, 2021 0.1639 0.1954 0.1638 0.1750 134,586 +0.01(+6.06%)
Dec 28, 2021 0.1650 0.1720 0.1650 0.1650 20,913 -0.01(-2.94%)
Dec 27, 2021 0.1700 0.1700 0.1511 0.1700 15,565 +0.00(+0.00%)
Dec 23, 2021 0.1900 0.1900 0.1700 0.1700 3,799 +0.00(+2.47%)
Dec 22, 2021 0.1505 0.1659 0.1505 0.1659 2,700 +0.01(+4.93%)
Dec 21, 2021 0.1568 0.1724 0.1568 0.1581 18,800 -0.01(-6.39%)
Dec 20, 2021 0.1624 0.1747 0.1624 0.1689 18,000 +0.01(+3.94%)
Dec 17, 2021 0.1830 0.1830 0.1625 0.1625 47,470 -0.01(-8.24%)
Dec 16, 2021 0.1510 0.1771 0.1510 0.1771 64,597 +0.02(+12.30%)
Dec 15, 2021 0.1657 0.1657 0.1548 0.1577 51,100 -0.00(-1.44%)
Dec 14, 2021 0.1723 0.1723 0.1573 0.1600 31,500 -0.01(-3.96%)
Dec 13, 2021 0.1600 0.1667 0.1561 0.1666 120,870 +0.01(+4.06%)
Dec 10, 2021 0.1727 0.1737 0.1598 0.1601 127,030 -0.02(-9.90%)
Dec 09, 2021 0.1780 0.1782 0.1700 0.1777 78,857 +0.00(+2.07%)
Dec 08, 2021 0.1626 0.1789 0.1626 0.1741 35,265 -0.00(-1.30%)
Dec 07, 2021 0.1960 0.1960 0.1744 0.1764 56,750 +0.00(+1.15%)
Dec 06, 2021 0.1940 0.1940 0.1701 0.1744 72,390 +0.00(+0.17%)
Dec 03, 2021 0.1800 0.1841 0.1713 0.1741 289,625 -0.00(-1.42%)
Dec 02, 2021 0.1756 0.1770 0.1670 0.1766 14,070 +0.00(+0.91%)
Dec 01, 2021 0.1885 0.1893 0.1750 0.1750 20,445 -0.01(-3.85%)
Nov 30, 2021 0.1861 0.1861 0.1790 0.1820 176,871 -0.01(-3.24%)
Nov 29, 2021 0.1957 0.1961 0.1790 0.1881 45,876 -0.00(-1.05%)
Nov 26, 2021 0.1975 0.2000 0.1760 0.1901 59,942 -0.01(-3.70%)
Nov 24, 2021 0.1930 0.1985 0.1921 0.1974 47,303 +0.01(+6.47%)
Nov 23, 2021 0.1900 0.1925 0.1849 0.1854 48,670 -0.00(-2.42%)
Nov 22, 2021 0.2052 0.2071 0.1800 0.1900 183,300 +0.00(+1.06%)
Nov 19, 2021 0.1980 0.2031 0.1816 0.1880 28,400 -0.00(-1.05%)
Nov 18, 2021 0.1941 0.1900 0.1900 0.1900 67,535 +0.00(+0.48%)
Nov 17, 2021 0.1980 0.2078 0.1799 0.1891 162,021 +0.01(+2.77%)
Nov 16, 2021 0.2160 0.2164 0.1800 0.1840 234,988 -0.04(-16.36%)
Nov 15, 2021 0.2144 0.2200 0.2030 0.2200 314,770 +0.01(+6.90%)
Nov 12, 2021 0.2049 0.2100 0.1946 0.2058 221,589 +0.02(+8.89%)
Nov 11, 2021 0.1730 0.1900 0.1650 0.1890 344,932 +0.03(+16.81%)
Nov 10, 2021 0.1500 0.1618 533,594 +0.02(+16.65%)
Nov 09, 2021 0.1405 0.1454 0.1305 0.1387 177,002 +0.00(+0.43%)
Nov 08, 2021 0.1364 0.1490 0.1285 0.1381 249,890 +0.00(+0.58%)
Nov 05, 2021 0.1336 0.1373 0.1280 0.1373 38,425 +0.00(+0.73%)
Nov 04, 2021 0.1416 0.1416 0.1355 0.1363 79,783 -0.01(-3.95%)
Nov 03, 2021 0.1320 0.1419 0.1320 0.1419 75,717 +0.00(+1.36%)
Nov 02, 2021 0.1405 0.1405 0.1394 0.1400 46,282 -0.00(-1.75%)
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.