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 (%)
Sep 28, 2022 0.1196 0 +0.01(+8.33%)
Sep 27, 2022 0.1104 0.1104 0.1011 0.1104 22,000 +0.01(+4.94%)
Sep 26, 2022 0.1107 0.1107 0.1052 0.1052 19,690 -0.01(-5.40%)
Sep 23, 2022 0.1024 0.1112 0.1024 0.1112 34,111 +0.00(+2.30%)
Sep 22, 2022 0.1193 0.1193 0.1087 0.1087 33,990 -0.01(-8.11%)
Sep 21, 2022 0.1114 0.1183 0.1108 0.1183 33,300 -0.01(-7.22%)
Sep 20, 2022 0.1400 0.1400 0.1275 0.1275 8,100 +0.00(+1.11%)
Sep 19, 2022 0.1120 0.1266 0.1120 0.1261 9,490 +0.00(+1.61%)
Sep 16, 2022 0.1268 0.1268 0.1241 0.1241 21,000 +0.01(+5.89%)
Sep 15, 2022 0.1172 0.1186 0.1172 0.1172 14,849 -0.00(-0.59%)
Sep 14, 2022 0.1179 0.1179 0.1179 0.1179 5,000 -0.01(-6.50%)
Sep 13, 2022 0.1307 0.1307 0.1224 0.1261 8,190 +0.00(+2.27%)
Sep 12, 2022 0.1374 0.1374 0.1233 0.1233 49,200 -0.01(-8.60%)
Sep 09, 2022 0.1430 0.1430 0.1303 0.1349 20,669 +0.02(+13.74%)
Sep 08, 2022 0.1156 0.1186 0.1156 0.1186 35,342 +0.00(+3.31%)
Sep 07, 2022 0.1090 0.1148 0.1090 0.1148 52,250 +0.00(+2.96%)
Sep 06, 2022 0.1063 0.1120 0.1063 0.1115 25,401 -0.00(-2.96%)
Sep 02, 2022 0.1180 0.1180 0.1088 0.1149 31,894 +0.01(+6.39%)
Sep 01, 2022 0.1030 0.1162 0.1030 0.1080 34,112 -0.01(-7.93%)
Aug 31, 2022 0.1145 0.1188 0.1100 0.1173 42,831 -0.01(-4.09%)
Aug 30, 2022 0.1253 0.1268 0.1222 0.1223 12,000 -0.00(-1.21%)
Aug 29, 2022 0.1232 0.1276 0.1193 0.1238 20,471 -0.00(-2.75%)
Aug 26, 2022 0.1360 0.1400 0.1220 0.1273 121,615 -0.01(-6.40%)
Aug 25, 2022 0.1285 0.1360 0.1281 0.1360 62,500 +0.01(+8.71%)
Aug 24, 2022 0.1303 0.1303 0.1200 0.1251 30,100 -0.01(-7.88%)
Aug 23, 2022 0.1300 0.1358 0.1300 0.1358 14,000 +0.01(+4.46%)
Aug 22, 2022 0.1250 0.1349 0.1250 0.1300 121,030 -0.00(-3.56%)
Aug 19, 2022 0.1348 0.1348 0.1348 0.1348 5,042 +0.01(+5.39%)
Aug 18, 2022 0.1457 0.1457 0.1279 0.1279 23,733 -0.02(-11.30%)
Aug 17, 2022 0.1316 0.1442 0.1316 0.1442 15,990 +0.02(+13.10%)
Aug 16, 2022 0.1369 0.1398 0.1275 0.1275 48,468 -0.01(-8.34%)
Aug 15, 2022 0.1400 0.1400 0.1310 0.1391 104,148 -0.01(-6.52%)
Aug 12, 2022 0.1473 0.1500 0.1473 0.1488 30,000 -0.00(-1.33%)
Aug 11, 2022 0.1544 0.1544 0.1476 0.1508 25,990 +0.00(+2.59%)
Aug 10, 2022 0.1650 0.1650 0.1470 0.1470 26,935 +0.00(+0.75%)
Aug 09, 2022 0.1516 0.1516 0.1400 0.1459 25,100 -0.01(-6.77%)
Aug 08, 2022 0.1556 0.1600 0.1514 0.1565 28,010 -0.01(-4.81%)
Aug 05, 2022 0.1527 0.1644 0.1503 0.1644 152,000 +0.01(+7.17%)
Aug 04, 2022 0.1638 0.1638 0.1534 0.1534 87,220 +0.00(+2.27%)
Aug 03, 2022 0.1441 0.1500 0.1400 0.1500 40,000 -0.00(-0.92%)
Aug 02, 2022 0.1400 0.1600 0.1400 0.1514 116,297 +0.00(+1.34%)
Aug 01, 2022 0.1451 0.1522 0.1451 0.1494 28,000 +0.01(+5.58%)
Jul 29, 2022 0.1530 0.1530 0.1320 0.1415 84,455 +0.00(+1.07%)
Jul 28, 2022 0.1247 0.1400 0.1247 0.1400 66,791 +0.02(+19.86%)
Jul 27, 2022 0.1230 0.1230 0.1125 0.1168 35,200 -0.00(-2.67%)
Jul 26, 2022 0.1205 0.1205 0.1181 0.1200 9,300 +0.01(+6.29%)
Jul 25, 2022 0.1115 0.1229 0.1060 0.1129 49,911 -0.01(-8.95%)
Jul 22, 2022 0.1270 0.1270 0.1133 0.1240 75,485 +0.01(+7.36%)
Jul 21, 2022 0.1088 0.1155 0.1088 0.1155 63,600 +0.01(+6.16%)
Jul 20, 2022 0.0970 0.1100 0.0970 0.1088 12,700 -0.00(-2.94%)
Jul 19, 2022 0.1136 0.1136 0.1083 0.1121 36,638 +0.00(+0.27%)
Jul 18, 2022 0.1110 0.1142 0.1036 0.1118 40,000 +0.01(+7.92%)
Jul 15, 2022 0.1088 0.1088 0.1036 0.1036 16,190 +0.00(+0.78%)
Jul 14, 2022 0.1028 0.1028 0.1028 0.1028 100 -0.00(-3.02%)
Jul 13, 2022 0.0980 0.1106 0.0980 0.1060 106,910 +0.00(+0.76%)
Jul 12, 2022 0.1019 0.1052 0.1019 0.1052 10,016 +0.00(+2.63%)
Jul 11, 2022 0.1037 0.1103 0.1025 0.1025 36,345 -0.01(-5.09%)
Jul 08, 2022 0.1080 0.1080 0.1080 0.1080 10,000 -0.00(-3.40%)
Jul 07, 2022 0.1000 0.1137 0.1000 0.1118 31,880 +0.00(+2.10%)
Jul 06, 2022 0.1110 0.1127 0.1048 0.1095 33,665 -0.01(-5.77%)
Jul 05, 2022 0.1400 0.1400 0.1020 0.1162 95,100 -0.01(-7.85%)
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.