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

Gold Terra Resource Corp (OP: YGTFF )

0.0524 +0.0019 (+3.76%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 6, 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 28, 2022 0.1770 0.1781 0.1700 0.1750 37,700 +0.00(+1.74%)
Feb 25, 2022 0.1820 0.1820 0.1720 0.1720 31,050 -0.01(-3.26%)
Feb 24, 2022 0.1782 0.1869 0.1704 0.1778 16,981 -0.00(-1.98%)
Feb 23, 2022 0.1800 0.1814 0.1769 0.1814 26,700 +0.00(+1.00%)
Feb 22, 2022 0.1906 0.1906 0.1800 0.1796 88,300 -0.00(-0.50%)
Feb 18, 2022 0.1805 0 +0.00(+0.06%)
Feb 17, 2022 0.1857 0.1857 0.1804 0.1804 28,500 -0.00(-0.33%)
Feb 16, 2022 0.1763 0.1810 0.1763 0.1810 27,100 +0.01(+3.49%)
Feb 15, 2022 0.1800 0.1810 0.1749 0.1749 85,621 +0.00(+0.69%)
Feb 14, 2022 0.1640 0.1862 0.1640 0.1737 83,308 -0.01(-4.30%)
Feb 11, 2022 0.1765 0.1825 0.1726 0.1815 29,947 +0.00(+0.61%)
Feb 10, 2022 0.1906 0.1930 0.1769 0.1804 82,058 -0.01(-7.01%)
Feb 09, 2022 0.1912 0.1940 0.1845 0.1940 24,500 +0.00(+2.27%)
Feb 08, 2022 0.2160 0.2160 0.1874 0.1897 46,200 -0.00(-0.94%)
Feb 07, 2022 0.2015 0.2030 0.1913 0.1915 40,690 +0.01(+4.64%)
Feb 04, 2022 0.1919 0.1919 0.1830 0.1830 4,500 +0.00(+0.88%)
Feb 03, 2022 0.1780 0.1862 0.1814 129,195 -0.02(-9.80%)
Feb 02, 2022 0.2074 0.2074 0.2000 0.2011 23,150 +0.01(+6.29%)
Feb 01, 2022 0.2046 0.2085 0.1892 0.1892 19,000 -0.01(-7.12%)
Jan 31, 2022 0.2028 0.2099 0.1800 0.2037 163,470 +0.02(+13.17%)
Jan 28, 2022 0.1875 0.1900 0.1796 0.1800 67,500 -0.01(-5.26%)
Jan 27, 2022 0.2000 0.2047 0.1900 0.1900 104,950 -0.01(-5.00%)
Jan 26, 2022 0.2076 0.2098 0.2000 0.2000 17,050 -0.01(-3.33%)
Jan 25, 2022 0.1989 0.2225 0.1989 0.2069 56,490 +0.01(+2.88%)
Jan 24, 2022 0.2343 0.2343 0.2011 0.2011 168,602 -0.00(-2.28%)
Jan 21, 2022 0.2197 0.2400 0.2058 0.2058 53,380 -0.02(-8.08%)
Jan 20, 2022 0.2170 0.2291 0.2100 0.2239 219,817 +0.01(+7.03%)
Jan 19, 2022 0.2200 0.2200 0.2080 0.2092 14,380 +0.00(+0.67%)
Jan 18, 2022 0.2065 0.2200 0.2064 0.2078 228,931 -0.01(-2.67%)
Jan 14, 2022 0.2135 0 +0.00(+0.47%)
Jan 13, 2022 0.1970 0.2125 0.1970 0.2125 24,210 +0.01(+2.56%)
Jan 12, 2022 0.2343 0.2343 0.2072 0.2072 71,553 +0.00(+0.73%)
Jan 11, 2022 0.2130 0.2149 0.1976 0.2057 61,871 +0.01(+6.53%)
Jan 10, 2022 0.1894 0.1980 0.1883 0.1931 23,855 +0.00(+2.60%)
Jan 07, 2022 0.1916 0.1931 0.1882 0.1882 15,399 -0.00(-0.95%)
Jan 06, 2022 0.2004 0.2010 0.1900 0.1900 19,154 -0.00(-0.26%)
Jan 05, 2022 0.1955 0.2000 0.1861 0.1905 31,853 -0.01(-5.22%)
Jan 04, 2022 0.2007 0.2010 0.1818 0.2010 45,650 +0.01(+7.77%)
Jan 03, 2022 0.1800 0.1900 0.1800 0.1865 47,800 +0.00(+1.19%)
Dec 31, 2021 0.1800 0.1862 0.1775 0.1843 100,940 +0.01(+4.01%)
Dec 30, 2021 0.1746 0.1815 0.1746 0.1772 124,907 +0.00(+1.26%)
Dec 29, 2021 0.1639 0.1954 0.1638 0.1750 134,586 +0.01(+6.06%)
Dec 28, 2021 0.1650 0.1720 0.1650 0.1650 20,913 -0.01(-2.94%)
Dec 27, 2021 0.1700 0.1700 0.1511 0.1700 15,565 +0.00(+0.00%)
Dec 23, 2021 0.1900 0.1900 0.1700 0.1700 3,799 +0.00(+2.47%)
Dec 22, 2021 0.1505 0.1659 0.1505 0.1659 2,700 +0.01(+4.93%)
Dec 21, 2021 0.1568 0.1724 0.1568 0.1581 18,800 -0.01(-6.39%)
Dec 20, 2021 0.1624 0.1747 0.1624 0.1689 18,000 +0.01(+3.94%)
Dec 17, 2021 0.1830 0.1830 0.1625 0.1625 47,470 -0.01(-8.24%)
Dec 16, 2021 0.1510 0.1771 0.1510 0.1771 64,597 +0.02(+12.30%)
Dec 15, 2021 0.1657 0.1657 0.1548 0.1577 51,100 -0.00(-1.44%)
Dec 14, 2021 0.1723 0.1723 0.1573 0.1600 31,500 -0.01(-3.96%)
Dec 13, 2021 0.1600 0.1667 0.1561 0.1666 120,870 +0.01(+4.06%)
Dec 10, 2021 0.1727 0.1737 0.1598 0.1601 127,030 -0.02(-9.90%)
Dec 09, 2021 0.1780 0.1782 0.1700 0.1777 78,857 +0.00(+2.07%)
Dec 08, 2021 0.1626 0.1789 0.1626 0.1741 35,265 -0.00(-1.30%)
Dec 07, 2021 0.1960 0.1960 0.1744 0.1764 56,750 +0.00(+1.15%)
Dec 06, 2021 0.1940 0.1940 0.1701 0.1744 72,390 +0.00(+0.17%)
Dec 03, 2021 0.1800 0.1841 0.1713 0.1741 289,625 -0.00(-1.42%)
Dec 02, 2021 0.1756 0.1770 0.1670 0.1766 14,070 +0.00(+0.91%)
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.