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

Golden Triangle Ventures Inc (OP: GTVH )

0.0028 -0.0002 (-6.67%)
Streaming Delayed Price Updated: 12:43 PM 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 (%)
Nov 30, 2021 0.0305 0.0315 0.0290 0.0300 325,163 -0.00(-1.64%)
Nov 29, 2021 0.0335 0.0335 0.0305 0.0305 538,755 -0.00(-5.86%)
Nov 26, 2021 0.0299 0.0324 0.0283 0.0324 390,600 +0.00(+2.86%)
Nov 24, 2021 0.0350 0.0402 0.0281 0.0315 3,122,114 -0.01(-19.85%)
Nov 23, 2021 0.0399 0.0423 0.0383 0.0393 325,972 -0.00(-5.07%)
Nov 22, 2021 0.0359 0.0478 0.0322 0.0414 821,117 +0.01(+15.32%)
Nov 19, 2021 0.0379 0.0380 0.0300 0.0359 1,119,820 +0.00(+8.79%)
Nov 18, 2021 0.0300 0.0330 0.0317 0.0330 1,776,646 +0.00(+10.00%)
Nov 17, 2021 0.0300 0.0337 0.0268 0.0300 4,603,135 +0.00(+6.76%)
Nov 16, 2021 0.0442 0.0442 0.0252 0.0281 9,856,181 -0.02(-38.65%)
Nov 15, 2021 0.0512 0.0512 0.0442 0.0458 203,292 -0.00(-4.38%)
Nov 12, 2021 0.0465 0.0497 0.0450 0.0479 687,375 +0.00(+0.21%)
Nov 11, 2021 0.0462 0.0478 0.0445 0.0478 246,161 +0.00(+6.22%)
Nov 10, 2021 0.0480 0.0450 0.0450 750,446 -0.00(-1.10%)
Nov 09, 2021 0.0465 0.0493 0.0440 0.0455 679,499 -0.00(-5.80%)
Nov 08, 2021 0.0500 0.0550 0.0465 0.0483 514,975 -0.01(-9.89%)
Nov 05, 2021 0.0530 0.0543 0.0499 0.0536 206,973 -0.00(-0.19%)
Nov 04, 2021 0.0535 0.0548 0.0487 0.0537 333,022 +0.00(+0.37%)
Nov 03, 2021 0.0511 0.0566 0.0446 0.0535 1,493,630 -0.00(-4.63%)
Nov 02, 2021 0.0579 0.0579 0.0510 0.0561 2,065,543 -0.00(-3.11%)
Nov 01, 2021 0.0592 0.0569 0.0533 0.0579 979,946 +0.00(+1.76%)
Oct 29, 2021 0.0615 0.0639 0.0569 0.0569 827,911 -0.00(-3.72%)
Oct 28, 2021 0.0639 0.0639 0.0551 0.0591 1,605,879 +0.00(+0.85%)
Oct 27, 2021 0.0621 0.0640 0.0585 0.0586 2,123,732 -0.00(-6.39%)
Oct 26, 2021 0.0650 0.0626 2,361,203 +0.00(+4.51%)
Oct 25, 2021 0.0623 0.0640 0.0599 0.0599 239,219 -0.00(-1.16%)
Oct 22, 2021 0.0605 0.0650 0.0510 0.0606 2,017,126 -0.00(-6.77%)
Oct 21, 2021 0.0685 0.0758 0.0560 0.0650 2,053,355 -0.01(-10.10%)
Oct 20, 2021 0.0760 0.0760 0.0635 0.0723 1,271,072 -0.00(-4.87%)
Oct 19, 2021 0.0784 0.0786 0.0686 0.0760 1,667,174 -0.00(-3.06%)
Oct 18, 2021 0.0797 0.0849 0.0672 0.0784 456,491 +0.00(+6.23%)
Oct 15, 2021 0.0661 0.0750 0.0620 0.0738 439,790 +0.01(+18.46%)
Oct 14, 2021 0.0616 0.0690 0.0601 0.0623 1,344,548 -0.01(-11.00%)
Oct 13, 2021 0.0692 0.0789 0.0600 0.0700 1,984,205 +0.00(+0.57%)
Oct 12, 2021 0.0731 0.0764 0.0680 0.0696 299,878 -0.01(-10.31%)
Oct 11, 2021 0.0850 0.0850 0.0725 0.0776 155,696 -0.00(-3.00%)
Oct 08, 2021 0.0715 0.0850 0.0681 0.0800 3,467,569 +0.01(+15.94%)
Oct 07, 2021 0.0670 0.0690 0.0560 0.0690 2,416,140 +0.01(+8.49%)
Oct 06, 2021 0.0569 0.0636 0.0507 0.0636 6,684,629 +0.01(+9.66%)
Oct 05, 2021 0.0576 0.0589 0.0510 0.0580 1,144,180 +0.00(+0.35%)
Oct 04, 2021 0.0645 0.0645 0.0532 0.0578 1,849,580 -0.00(-7.81%)
Oct 01, 2021 0.0586 0.0650 0.0551 0.0627 1,892,934 -0.00(-4.86%)
Sep 30, 2021 0.0578 0.0675 0.0578 0.0659 1,144,123 +0.01(+14.41%)
Sep 29, 2021 0.0621 0.0657 0.0552 0.0576 1,454,468 -0.01(-10.00%)
Sep 28, 2021 0.0688 0.0688 0.0580 0.0640 1,053,675 -0.00(-1.39%)
Sep 27, 2021 0.0589 0.0680 0.0521 0.0649 3,172,905 +0.01(+10.19%)
Sep 24, 2021 0.0600 0.0640 0.0550 0.0589 2,181,450 -0.00(-1.01%)
Sep 23, 2021 0.0677 0.0694 0.0595 0.0595 1,097,050 -0.01(-11.46%)
Sep 22, 2021 0.0700 0.0711 0.0610 0.0672 508,338 -0.00(-4.00%)
Sep 21, 2021 0.0610 0.0700 0.0599 0.0700 326,811 +0.01(+18.64%)
Sep 20, 2021 0.0630 0.0630 0.0550 0.0590 1,029,250 -0.01(-8.53%)
Sep 17, 2021 0.0630 0.0735 0.0620 0.0645 1,219,310 +0.00(+2.38%)
Sep 16, 2021 0.0600 0.0670 0.0582 0.0630 1,017,684 +0.00(+5.35%)
Sep 15, 2021 0.0789 0.0789 0.0591 0.0598 1,431,274 -0.01(-9.12%)
Sep 14, 2021 0.0725 0.0900 0.0642 0.0658 1,421,479 -0.01(-9.24%)
Sep 13, 2021 0.0920 0.0920 0.0700 0.0725 903,543 -0.01(-9.15%)
Sep 10, 2021 0.0800 0.0800 0.0650 0.0798 1,569,609 +0.01(+8.28%)
Sep 09, 2021 0.0800 0.0800 0.0720 0.0737 791,887 -0.01(-7.76%)
Sep 08, 2021 0.0793 0.0939 0.0700 0.0799 1,008,754 +0.00(+0.25%)
Sep 07, 2021 0.0800 0.0804 0.0737 0.0797 1,738,383 +0.00(+6.27%)
Sep 03, 2021 0.0790 0.0790 0.0684 0.0750 837,709 +0.00(+4.17%)
Sep 02, 2021 0.0945 0.0945 0.0700 0.0720 1,679,662 -0.02(-21.05%)
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.