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

Gold Terra Resource Corp (OP: YGTFF )

0.0544 -0.0031 (-5.39%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 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 (%)
May 28, 2021 0.2349 0.2363 0.2268 0.2363 79,860 -0.00(-0.17%)
May 27, 2021 0.2318 0.2367 0.2291 0.2367 82,012 +0.01(+4.69%)
May 26, 2021 0.2300 0.2300 0.2200 0.2261 87,225 -0.00(-0.40%)
May 25, 2021 0.2397 0.2397 0.2205 0.2270 49,200 -0.00(-1.35%)
May 24, 2021 0.2475 0.2475 0.2300 0.2301 13,190 +0.01(+4.59%)
May 21, 2021 0.2255 0.2343 0.2141 0.2200 138,474 -0.00(-0.81%)
May 20, 2021 0.2100 0.2260 0.2100 0.2218 64,029 +0.02(+7.67%)
May 19, 2021 0.2153 0.2153 0.2060 0.2060 45,196 -0.01(-4.23%)
May 18, 2021 0.2207 0.2208 0.2151 0.2151 62,500 +0.00(+1.75%)
May 17, 2021 0.2102 0.2242 0.2091 0.2114 133,404 -0.00(-1.77%)
May 14, 2021 0.2199 0.2200 0.2100 0.2152 15,360 -0.01(-3.63%)
May 13, 2021 0.2225 0.2285 0.2035 0.2233 66,842 +0.01(+6.33%)
May 12, 2021 0.2150 0.2196 0.2043 0.2100 91,325 -0.01(-4.42%)
May 11, 2021 0.2150 0.2234 0.2150 0.2197 2,501 -0.00(-1.92%)
May 10, 2021 0.2181 0.2240 0.2110 0.2240 146,399 +0.01(+2.71%)
May 07, 2021 0.2253 0.2308 0.2181 0.2181 52,170 -0.02(-8.82%)
May 06, 2021 0.2168 0.2392 0.2168 0.2392 183,170 +0.03(+12.83%)
May 05, 2021 0.2180 0.2210 0.2120 0.2120 37,108 -0.01(-2.75%)
May 04, 2021 0.2242 0.2260 0.2180 0.2180 60,842 -0.00(-0.50%)
May 03, 2021 0.2239 0.2258 0.2111 0.2191 58,010 -0.00(-0.32%)
Apr 30, 2021 0.2035 0.2207 0.2035 0.2198 58,600 +0.01(+6.18%)
Apr 29, 2021 0.2171 0.2171 0.2034 0.2070 166,181 -0.01(-5.65%)
Apr 28, 2021 0.2163 0.2229 0.2148 0.2194 31,385 -0.00(-0.27%)
Apr 27, 2021 0.2218 0.2256 0.2200 0.2200 66,633 +0.00(+0.00%)
Apr 26, 2021 0.2338 0.2338 0.2200 0.2200 106,451 -0.01(-3.72%)
Apr 23, 2021 0.2131 0.2308 0.2131 0.2285 92,400 -0.00(-0.65%)
Apr 22, 2021 0.2530 0.2530 0.2200 0.2300 113,460 +0.00(+1.77%)
Apr 21, 2021 0.2190 0.2339 0.2190 0.2260 140,480 +0.01(+4.24%)
Apr 20, 2021 0.2200 0.2296 0.2168 0.2168 69,084 -0.00(-1.45%)
Apr 19, 2021 0.2279 0.2300 0.2167 0.2200 32,736 -0.01(-4.35%)
Apr 16, 2021 0.2309 0.2439 0.2300 0.2300 75,000 -0.00(-0.56%)
Apr 15, 2021 0.2201 0.2398 0.2175 0.2313 371,400 +0.01(+6.89%)
Apr 14, 2021 0.2190 0.2246 0.2149 0.2164 94,488 +0.00(+0.74%)
Apr 13, 2021 0.2200 0.2268 0.2148 0.2148 441,999 -0.01(-2.36%)
Apr 12, 2021 0.2153 0.2232 0.2149 0.2200 170,980 +0.00(+2.09%)
Apr 09, 2021 0.2106 0.2155 0.2106 0.2155 2,200 +0.01(+4.26%)
Apr 08, 2021 0.2162 0.2162 0.2067 0.2067 50,335 -0.00(-1.81%)
Apr 07, 2021 0.2150 0.2150 0.2091 0.2105 5,200 -0.00(-0.38%)
Apr 06, 2021 0.2068 0.2132 0.2054 0.2113 257,767 +0.01(+2.82%)
Apr 05, 2021 0.1954 0.2055 0.1954 0.2055 15,556 +0.01(+3.47%)
Apr 01, 2021 0.2080 0.2080 0.1986 0.1986 107,300 -0.00(-0.20%)
Mar 31, 2021 0.2039 0.2113 0.1971 0.1990 100,099 +0.00(+0.56%)
Mar 30, 2021 0.2104 0.2104 0.1971 0.1979 109,830 -0.01(-5.94%)
Mar 29, 2021 0.2085 0.2184 0.2085 0.2104 95,041 -0.01(-3.49%)
Mar 26, 2021 0.2249 0.2249 0.2014 0.2180 33,000 -0.00(-2.02%)
Mar 25, 2021 0.2099 0.2225 0.2023 0.2225 51,797 +0.01(+5.60%)
Mar 24, 2021 0.2065 0.2209 0.2065 0.2107 19,290 -0.00(-0.09%)
Mar 23, 2021 0.2116 0.2150 0.2071 0.2109 29,904 +0.00(+1.59%)
Mar 22, 2021 0.2241 0.2310 0.2019 0.2076 38,656 -0.01(-5.64%)
Mar 19, 2021 0.2268 0.2386 0.2159 0.2200 50,200 -0.01(-3.68%)
Mar 18, 2021 0.2369 0.2545 0.2258 0.2284 207,710 -0.01(-4.83%)
Mar 17, 2021 0.2355 0.2404 0.2275 0.2400 70,147 -0.00(-0.50%)
Mar 16, 2021 0.2500 0.2500 0.2199 0.2412 84,155 -0.00(-0.08%)
Mar 15, 2021 0.2200 0.2414 0.2123 0.2414 210,111 +0.02(+11.50%)
Mar 12, 2021 0.1987 0.2174 0.1952 0.2165 172,100 +0.02(+9.40%)
Mar 11, 2021 0.2049 0.2234 0.1946 0.1979 187,660 -0.01(-4.21%)
Mar 10, 2021 0.2048 0.2103 0.1961 0.2066 74,539 -0.01(-3.23%)
Mar 09, 2021 0.1900 0.2135 0.1900 0.2135 134,293 +0.01(+6.70%)
Mar 08, 2021 0.2000 0.2170 0.1924 0.2001 54,253 +0.00(+1.27%)
Mar 05, 2021 0.1931 0.2002 0.1805 0.1976 76,300 -0.00(-0.20%)
Mar 04, 2021 0.1999 0.2018 0.1900 0.1980 173,299 +0.01(+4.21%)
Mar 03, 2021 0.2047 0.2130 0.1900 0.1900 102,296 -0.00(-1.66%)
Mar 02, 2021 0.1998 0.2043 0.1920 0.1932 61,150 +0.00(+1.63%)
Mar 01, 2021 0.1989 0.2064 0.1900 0.1901 344,560 -0.00(-2.21%)
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%)
Dec 01, 2020 0.2702 0.2791 0.2702 0.2791 12,487 +0.02(+6.12%)
Nov 30, 2020 0.2840 0.2840 0.2630 0.2630 58,260 -0.01(-3.27%)
Nov 27, 2020 0.2619 0.2719 0.2500 0.2719 36,500 +0.00(+0.48%)
Nov 25, 2020 0.2670 0.2706 0.2600 0.2706 27,800 +0.01(+4.56%)
Nov 24, 2020 0.2500 0.2588 0.2500 0.2588 17,018 +0.01(+3.52%)
Nov 23, 2020 0.2650 0.2650 0.2500 0.2500 14,700 -0.01(-2.15%)
Nov 20, 2020 0.2870 0.2870 0.2521 0.2555 8,300 -0.01(-2.81%)
Nov 19, 2020 0.2600 0.2659 0.2500 0.2629 35,840 -0.00(-0.79%)
Nov 18, 2020 0.2681 0.2681 0.2650 0.2650 17,250 -0.01(-1.85%)
Nov 17, 2020 0.2700 0.2700 0.2650 0.2700 13,070 +0.00(+0.00%)
Nov 16, 2020 0.2715 0.2752 0.2660 0.2700 65,500 -0.01(-1.82%)
Nov 13, 2020 0.2703 0.2750 0.2677 0.2750 33,000 +0.00(+1.18%)
Nov 12, 2020 0.2744 0.2780 0.2638 0.2718 65,550 +0.00(+0.67%)
Nov 11, 2020 0.2555 0.2700 0.2555 0.2700 18,231 -0.01(-3.23%)
Nov 10, 2020 0.2790 0.2845 0.2790 0.2790 60,250 -0.00(-1.62%)
Nov 09, 2020 0.2790 0.2973 0.2720 0.2836 51,549 -0.02(-5.28%)
Nov 06, 2020 0.2850 0.2994 0.2850 0.2994 63,500 +0.02(+5.57%)
Nov 05, 2020 0.2741 0.2836 0.2724 0.2836 11,000 +0.02(+6.42%)
Nov 04, 2020 0.2665 0.2665 0.2665 0.2665 1,000 -0.01(-3.51%)
Nov 03, 2020 0.2750 0.2800 0.2750 0.2762 23,500 +0.01(+2.30%)
Nov 02, 2020 0.2610 0.2706 0.2610 0.2700 11,350 +0.01(+5.30%)
Oct 30, 2020 0.2624 0.2649 0.2500 0.2564 21,500 -0.00(-1.84%)
Oct 29, 2020 0.2602 0.2710 0.2600 0.2612 28,467 -0.00(-0.68%)
Oct 28, 2020 0.2690 0.2720 0.2600 0.2630 13,300 -0.01(-2.48%)
Oct 27, 2020 0.2800 0.2800 0.2697 0.2697 175,393 -0.01(-4.02%)
Oct 26, 2020 0.2937 0.2937 0.2810 0.2810 13,193 -0.01(-3.80%)
Oct 23, 2020 0.2800 0.2957 0.2800 0.2921 3,600 +0.01(+3.62%)
Oct 22, 2020 0.2870 0.3013 0.2779 0.2819 18,836 -0.02(-5.59%)
Oct 21, 2020 0.2945 0.2986 0.2822 0.2986 55,004 +0.00(+0.47%)
Oct 20, 2020 0.2928 0.2980 0.2928 0.2972 2,602 -0.01(-1.98%)
Oct 19, 2020 0.3078 0.3078 0.2961 0.3032 63,200 -0.00(-1.40%)
Oct 16, 2020 0.2994 0.3120 0.2994 0.3075 26,300 +0.01(+2.33%)
Oct 15, 2020 0.3100 0.3130 0.3005 0.3005 54,235 -0.02(-5.21%)
Oct 14, 2020 0.3136 0.3250 0.3067 0.3170 34,421 -0.00(-0.94%)
Oct 13, 2020 0.3235 0.3257 0.3186 0.3200 51,400 -0.00(-0.78%)
Oct 12, 2020 0.3300 0.3300 0.3225 0.3225 6,570 -0.01(-2.92%)
Oct 09, 2020 0.3317 0.3370 0.3288 0.3322 17,300 -0.00(-0.27%)
Oct 08, 2020 0.3238 0.3331 0.3200 0.3331 66,082 +0.01(+2.21%)
Oct 07, 2020 0.3287 0.3287 0.3200 0.3259 8,903 +0.00(+1.37%)
Oct 06, 2020 0.3225 0.3295 0.3190 0.3215 22,000 -0.00(-1.08%)
Oct 05, 2020 0.3204 0.3250 0.3204 0.3250 4,500 +0.00(+0.00%)
Oct 02, 2020 0.3342 0.3342 0.3140 0.3250 14,900 +0.01(+4.00%)
Oct 01, 2020 0.2895 0.3125 0.2830 0.3125 58,850 +0.02(+5.25%)
Sep 30, 2020 0.2900 0.3016 0.2900 0.2969 6,900 -0.00(-0.84%)
Sep 29, 2020 0.3157 0.3157 0.2909 0.2994 30,285 +0.00(+0.88%)
Sep 28, 2020 0.2989 0.3029 0.2937 0.2968 47,072 -0.00(-0.67%)
Sep 25, 2020 0.3063 0.3140 0.2932 0.2988 37,100 -0.00(-0.73%)
Sep 24, 2020 0.3027 0.3050 0.2800 0.3010 46,293 +0.01(+3.26%)
Sep 23, 2020 0.2990 0.3229 0.2900 0.2915 55,090 -0.01(-4.02%)
Sep 22, 2020 0.3020 0.3202 0.2995 0.3037 111,730 -0.01(-1.91%)
Sep 21, 2020 0.2880 0.3121 0.2880 0.3096 23,850 -0.01(-3.25%)
Sep 18, 2020 0.3200 0.3237 0.3069 0.3200 77,700 +0.00(+0.00%)
Sep 17, 2020 0.3231 0.3254 0.3143 0.3200 27,686 -0.00(-0.78%)
Sep 16, 2020 0.3186 0.3343 0.3186 0.3225 62,970 +0.00(+0.66%)
Sep 15, 2020 0.3156 0.3229 0.3109 0.3204 108,150 +0.01(+4.03%)
Sep 14, 2020 0.3341 0.3341 0.3080 0.3080 101,109 -0.02(-6.67%)
Sep 11, 2020 0.3186 0.3360 0.3167 0.3300 151,200 +0.01(+3.68%)
Sep 10, 2020 0.3364 0.3422 0.3183 0.3183 66,802 +0.01(+2.35%)
Sep 09, 2020 0.3076 0.3152 0.2961 0.3110 106,402 +0.00(+0.91%)
Sep 08, 2020 0.2997 0.3082 0.2692 0.3082 144,779 -0.00(-0.68%)
Sep 04, 2020 0.3090 0.3163 0.3023 0.3103 140,900 -0.01(-1.90%)
Sep 03, 2020 0.3148 0.3208 0.3085 0.3163 79,929 -0.00(-0.41%)
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.