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

Gold Terra Resource Corp (OP: YGTFF )

0.0559 +0.0025 (+4.68%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 14, 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 (%)
Oct 29, 2021 0.1575 0.1597 0.1356 0.1356 332,399 -0.03(-16.55%)
Oct 28, 2021 0.1601 0.1625 0.1585 0.1625 19,200 +0.00(+2.91%)
Oct 27, 2021 0.1590 0.1655 0.1579 0.1579 131,010 -0.01(-7.66%)
Oct 26, 2021 0.1659 0.1710 0.1619 0.1710 16,110 +0.00(+0.94%)
Oct 25, 2021 0.1730 0.1779 0.1686 0.1694 36,199 -0.01(-5.15%)
Oct 22, 2021 0.1787 0.1900 0.1723 0.1786 43,076 +0.01(+5.99%)
Oct 21, 2021 0.1702 0.1715 0.1652 0.1685 92,127 -0.01(-5.76%)
Oct 20, 2021 0.1830 0.1830 0.1758 0.1788 14,510 +0.00(+0.06%)
Oct 19, 2021 0.1820 0.1820 0.1787 0.1787 10,810 +0.01(+2.88%)
Oct 18, 2021 0.1737 0.1737 0.1737 0.1737 100 -0.00(-0.74%)
Oct 15, 2021 0.1800 0.1800 0.1729 0.1750 11,664 -0.02(-9.98%)
Oct 14, 2021 0.1806 0.1985 0.1806 0.1944 104,200 +0.03(+15.10%)
Oct 13, 2021 0.1650 0.1689 0.1607 0.1689 159,312 +0.02(+12.75%)
Oct 12, 2021 0.1566 0.1566 0.1444 0.1498 113,597 -0.01(-3.85%)
Oct 08, 2021 0.1558 0.1558 0.1558 43 +0.00(+3.18%)
Oct 07, 2021 0.1428 0.1517 0.1423 0.1510 27,090 +0.01(+6.94%)
Oct 06, 2021 0.1400 0.1420 0.1400 0.1412 116,500 -0.01(-4.66%)
Oct 05, 2021 0.1470 0.1481 0.1420 0.1481 94,682 +0.00(+0.75%)
Oct 04, 2021 0.1470 0.1470 0.1470 0.1470 4,097 -0.00(-2.20%)
Oct 01, 2021 0.1520 0.1520 0.1487 0.1503 711 -0.02(-10.00%)
Sep 30, 2021 0.1670 0.1670 0.1670 0.1670 1,000 +0.02(+12.08%)
Sep 29, 2021 0.1528 0.1528 0.1490 0.1490 1,011 +0.00(+0.07%)
Sep 28, 2021 0.1500 0.1510 0.1489 0.1489 52,715 -0.00(-0.47%)
Sep 27, 2021 0.1505 0.1517 0.1491 0.1496 14,700 -0.00(-3.23%)
Sep 24, 2021 0.1551 0.1551 0.1497 0.1546 5,450 -0.00(-1.72%)
Sep 22, 2021 0.1573 0.1573 0.1573 0 +0.01(+6.28%)
Sep 21, 2021 0.1480 0.1480 0.1480 0.1480 513 +0.00(+2.07%)
Sep 20, 2021 0.1516 0.1518 0.1400 0.1450 122,935 -0.01(-4.48%)
Sep 17, 2021 0.1530 0.1532 0.1518 0.1518 17,200 -0.00(-0.65%)
Sep 16, 2021 0.1501 0.1538 0.1501 0.1528 14,136 -0.00(-1.80%)
Sep 15, 2021 0.1497 0.1579 0.1497 0.1556 15,956 -0.01(-3.17%)
Sep 14, 2021 0.1608 0.1650 0.1607 0.1607 33,590 -0.00(-0.06%)
Sep 13, 2021 0.1532 0.1608 0.1500 0.1608 2,756 +0.00(+0.00%)
Sep 10, 2021 0.1656 0.1656 0.1491 0.1608 412,254 -0.01(-5.36%)
Sep 09, 2021 0.1660 0.1699 0.1644 0.1699 40,510 +0.01(+3.03%)
Sep 08, 2021 0.1600 0.1649 0.1510 0.1649 81,125 +0.00(+3.06%)
Sep 07, 2021 0.1623 0.1685 0.1506 0.1600 342,812 -0.00(-1.66%)
Sep 03, 2021 0.1623 0.1691 0.1589 0.1627 23,507 +0.00(+1.24%)
Sep 02, 2021 0.1607 0.1607 0.1607 0.1607 5,000 +0.00(+0.00%)
Sep 01, 2021 0.1590 0.1658 0.1590 0.1607 11,750 +0.00(+1.07%)
Aug 31, 2021 0.1601 0.1615 0.1590 0.1590 7,600 +0.00(+1.27%)
Aug 30, 2021 0.1629 0.1669 0.1570 0.1570 19,275 -0.00(-2.97%)
Aug 27, 2021 0.1639 0.1639 0.1609 0.1618 11,512 -0.00(-0.19%)
Aug 26, 2021 0.1701 0.1701 0.1565 0.1621 20,117 -0.01(-5.43%)
Aug 25, 2021 0.1714 0.1714 0.1714 0.1714 502 +0.01(+8.07%)
Aug 24, 2021 0.1586 0.1586 0.1586 0.1586 800 -0.00(-2.10%)
Aug 23, 2021 0.1615 0.1620 0.1615 0.1620 5,440 +0.01(+3.98%)
Aug 20, 2021 0.1566 0.1566 0.1500 0.1558 49,600 -0.00(-1.39%)
Aug 19, 2021 0.1592 0.1592 0.1517 0.1580 11,833 -0.00(-1.00%)
Aug 18, 2021 0.1600 0.1600 0.1580 0.1596 68,385 -0.01(-5.62%)
Aug 17, 2021 0.1700 0.1705 0.1605 0.1691 29,800 +0.00(+2.30%)
Aug 16, 2021 0.1632 0.1653 0.1632 0.1653 28,027 -0.00(-0.12%)
Aug 13, 2021 0.1638 0.1655 0.1598 0.1655 53,764 -0.00(-2.01%)
Aug 12, 2021 0.1689 0.1689 0.1689 0.1689 5,037 -0.01(-3.49%)
Aug 11, 2021 0.1910 0.1910 0.1750 0.1750 23,600 -0.01(-2.78%)
Aug 10, 2021 0.1696 0.1800 0.1696 0.1800 9,555 +0.01(+7.91%)
Aug 09, 2021 0.1668 0.1668 0.1668 0.1668 1,701 -0.01(-3.58%)
Aug 06, 2021 0.1735 0.1752 0.1730 0.1730 25,490 -0.01(-5.31%)
Aug 04, 2021 0.1827 0.1827 0.1827 0 +0.01(+7.34%)
Aug 03, 2021 0.1700 0.1721 0.1675 0.1702 10,997 +0.00(+0.12%)
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.