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 (%)
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%)
Nov 01, 2021 0.1414 0.1356 0.1374 0.1425 101,500 +0.01(+5.09%)
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%)
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.