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

Gold Terra Resource Corp (OP: YGTFF )

0.0575 +0.0016 (+2.86%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 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 (%)
Feb 26, 2021 0.1978 0.1990 0.1886 0.1944 150,300 -0.00(-0.31%)
Feb 25, 2021 0.2100 0.2100 0.1911 0.1950 75,648 -0.01(-5.98%)
Feb 24, 2021 0.2100 0.2100 0.1901 0.2074 86,656 -0.00(-0.72%)
Feb 23, 2021 0.2192 0.2193 0.1933 0.2089 53,730 -0.01(-2.38%)
Feb 22, 2021 0.1899 0.2302 0.1821 0.2140 886,975 +0.03(+18.56%)
Feb 19, 2021 0.1823 0.1899 0.1804 0.1805 18,300 -0.00(-0.82%)
Feb 18, 2021 0.1870 0.1910 0.1760 0.1820 181,995 -0.00(-2.47%)
Feb 17, 2021 0.1975 0.2019 0.1866 0.1866 117,201 -0.01(-7.16%)
Feb 16, 2021 0.1960 0.2031 0.1916 0.2010 92,901 +0.02(+8.12%)
Feb 12, 2021 0.1950 0.1950 0.1859 0.1859 174,500 +0.00(+0.00%)
Feb 11, 2021 0.1900 0.2000 0.1803 0.1859 336,459 -0.01(-2.72%)
Feb 10, 2021 0.2099 0.2099 0.1891 0.1911 364,642 -0.01(-6.05%)
Feb 09, 2021 0.2008 0.2072 0.1990 0.2034 16,635 -0.01(-3.24%)
Feb 08, 2021 0.2100 0.2240 0.1961 0.2102 117,741 +0.00(+1.20%)
Feb 05, 2021 0.2072 0.2077 0.1983 0.2077 26,200 +0.01(+3.85%)
Feb 04, 2021 0.1989 0.2035 0.1989 0.2000 31,025 -0.00(-1.67%)
Feb 03, 2021 0.1745 0.2040 0.1745 0.2034 129,737 +0.03(+15.96%)
Feb 02, 2021 0.1751 0.1860 0.1751 0.1754 197,996 -0.01(-4.67%)
Feb 01, 2021 0.1778 0.2054 0.1618 0.1840 546,543 -0.02(-10.51%)
Jan 29, 2021 0.2106 0.2176 0.2051 0.2056 9,900 +0.00(+0.64%)
Jan 28, 2021 0.2181 0.2244 0.2000 0.2043 67,790 +0.00(+0.49%)
Jan 27, 2021 0.2111 0.2119 0.2033 0.2033 20,250 -0.01(-4.19%)
Jan 26, 2021 0.2120 0.2204 0.2120 0.2122 15,650 -0.00(-0.84%)
Jan 25, 2021 0.2280 0.2300 0.2125 0.2140 47,353 -0.00(-0.97%)
Jan 22, 2021 0.2005 0.2200 0.2005 0.2161 9,700 -0.01(-2.39%)
Jan 21, 2021 0.2263 0.2263 0.2110 0.2214 41,796 -0.01(-2.38%)
Jan 20, 2021 0.2260 0.2274 0.2210 0.2268 35,400 +0.02(+8.10%)
Jan 19, 2021 0.2090 0.2176 0.2000 0.2098 46,170 -0.00(-0.38%)
Jan 15, 2021 0.2187 0.2279 0.2072 0.2106 30,500 -0.01(-6.02%)
Jan 14, 2021 0.2278 0.2300 0.2175 0.2241 40,117 -0.01(-5.16%)
Jan 13, 2021 0.2452 0.2452 0.2277 0.2363 152,822 +0.00(+1.07%)
Jan 12, 2021 0.2390 0.2426 0.2273 0.2338 41,555 -0.01(-5.04%)
Jan 11, 2021 0.2481 0.2522 0.2400 0.2462 41,309 +0.00(+1.65%)
Jan 08, 2021 0.2559 0.2609 0.2422 0.2422 22,800 -0.02(-7.52%)
Jan 07, 2021 0.2733 0.2733 0.2500 0.2619 45,560 -0.01(-2.39%)
Jan 06, 2021 0.2581 0.2700 0.2510 0.2683 50,079 -0.00(-0.63%)
Jan 05, 2021 0.2700 0.2749 0.2700 0.2700 18,075 +0.01(+1.89%)
Jan 04, 2021 0.2675 0.2749 0.2571 0.2650 24,190 +0.01(+3.39%)
Dec 31, 2020 0.2563 0.2563 0.2563 16,000 -0.01(-5.21%)
Dec 30, 2020 0.2415 0.2704 0.2415 0.2704 16,000 +0.03(+12.67%)
Dec 29, 2020 0.2532 0.2532 0.2400 0.2400 44,635 -0.01(-3.26%)
Dec 28, 2020 0.2110 0.2900 0.2110 0.2481 17,489 -0.01(-5.59%)
Dec 24, 2020 0.2572 0.2628 0.2572 0.2628 38,000 +0.01(+5.97%)
Dec 23, 2020 0.2830 0.2830 0.2480 0.2480 24,400 -0.01(-3.84%)
Dec 22, 2020 0.2500 0.2600 0.2500 0.2579 45,709 +0.00(+1.54%)
Dec 21, 2020 0.2566 0.2675 0.2530 0.2540 18,390 +0.00(+1.60%)
Dec 18, 2020 0.2518 0.2600 0.2500 0.2500 10,200 +0.00(+0.00%)
Dec 17, 2020 0.2555 0.2610 0.2500 0.2500 116,455 -0.00(-0.36%)
Dec 16, 2020 0.2470 0.2640 0.2470 0.2509 88,704 +0.00(+0.36%)
Dec 15, 2020 0.2500 0.2599 0.2500 0.2500 32,294 -0.01(-3.36%)
Dec 14, 2020 0.2696 0.2800 0.2587 0.2587 25,437 -0.01(-3.47%)
Dec 11, 2020 0.2715 0.2725 0.2600 0.2680 93,000 -0.00(-0.74%)
Dec 10, 2020 0.2754 0.2800 0.2700 0.2700 40,339 -0.00(-0.95%)
Dec 09, 2020 0.2860 0.2860 0.2688 0.2726 21,554 -0.01(-4.01%)
Dec 08, 2020 0.2816 0.2840 0.2816 0.2840 6,000 +0.01(+5.38%)
Dec 07, 2020 0.2700 0.2700 0.2606 0.2695 15,833 +0.00(+0.97%)
Dec 04, 2020 0.2830 0.2830 0.2669 0.2669 53,400 -0.02(-5.86%)
Dec 03, 2020 0.2795 0.2889 0.2795 0.2835 93,758 +0.00(+1.25%)
Dec 02, 2020 0.2745 0.2800 0.2705 0.2800 40,615 +0.00(+0.32%)
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.