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

Golden Triangle Ventures Inc (OP: GTVH )

0.0009 +0.0001 (+12.50%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 (%)
Mar 31, 2022 0.0200 0.0254 0.0200 0.0217 491,537 -0.00(-14.57%)
Mar 30, 2022 0.0227 0.0270 0.0217 0.0254 1,306,840 +0.00(+12.39%)
Mar 29, 2022 0.0221 0.0280 0.0220 0.0226 669,397 -0.01(-19.86%)
Mar 28, 2022 0.0210 0.0291 0.0202 0.0282 376,476 -0.00(-3.09%)
Mar 25, 2022 0.0271 0.0291 0.0259 0.0291 160,397 +0.00(+1.39%)
Mar 24, 2022 0.0300 0.0300 0.0260 0.0287 137,860 -0.00(-3.37%)
Mar 23, 2022 0.0278 0.0334 0.0235 0.0297 326,301 +0.00(+10.82%)
Mar 22, 2022 0.0210 0.0288 0.0206 0.0268 1,335,189 +0.00(+5.51%)
Mar 21, 2022 0.0300 0.0339 0.0210 0.0254 937,999 -0.00(-2.31%)
Mar 18, 2022 0.0279 0.0388 0.0232 0.0260 1,553,338 -0.00(-6.47%)
Mar 17, 2022 0.0200 0.0289 0.0200 0.0278 1,527,780 +0.00(+16.81%)
Mar 16, 2022 0.0244 0.0253 0.0195 0.0238 1,021,118 -0.00(-0.83%)
Mar 15, 2022 0.0153 0.0240 0.0153 0.0240 1,923,821 +0.01(+65.52%)
Mar 14, 2022 0.0150 0.0154 0.0133 0.0145 28,195 -0.00(-7.64%)
Mar 11, 2022 0.0137 0.0157 0.0137 0.0157 68,506 +0.00(+12.95%)
Mar 10, 2022 0.0170 0.0170 0.0110 0.0139 3,169,161 -0.00(-18.24%)
Mar 09, 2022 0.0150 0.0170 0.0148 0.0170 194,633 +0.00(+21.43%)
Mar 08, 2022 0.0166 0.0174 0.0130 0.0140 1,705,839 -0.00(-16.17%)
Mar 07, 2022 0.0160 0.0184 0.0143 0.0167 25,000 -0.00(-6.70%)
Mar 04, 2022 0.0189 0.0189 0.0142 0.0179 116,791 +0.00(+26.95%)
Mar 03, 2022 0.0150 0.0150 0.0135 0.0141 473,795 +0.00(+1.44%)
Mar 02, 2022 0.0150 0.0150 0.0110 0.0139 4,330,939 -0.00(-8.55%)
Mar 01, 2022 0.0177 0.0177 0.0150 0.0152 1,131,901 -0.00(-19.58%)
Feb 28, 2022 0.0177 0.0189 0.0177 0.0189 161,848 +0.00(+14.55%)
Feb 25, 2022 0.0164 0.0165 0.0150 0.0165 662,202 -0.00(-2.94%)
Feb 24, 2022 0.0159 0.0178 0.0138 0.0170 203,645 +0.00(+3.66%)
Feb 23, 2022 0.0180 0.0190 0.0143 0.0164 1,137,899 -0.00(-7.87%)
Feb 22, 2022 0.0165 0.0180 0.0150 0.0178 447,926 -0.00(-5.82%)
Feb 18, 2022 0.0189 0 +0.00(+11.83%)
Feb 17, 2022 0.0150 0.0185 0.0131 0.0169 2,342,443 -0.00(-0.59%)
Feb 16, 2022 0.0181 0.0212 0.0170 0.0170 3,168,039 -0.00(-5.56%)
Feb 15, 2022 0.0200 0.0214 0.0153 0.0180 1,910,337 +0.00(+5.88%)
Feb 14, 2022 0.0204 0.0230 0.0153 0.0170 3,851,327 -0.01(-26.72%)
Feb 11, 2022 0.0280 0.0280 0.0200 0.0232 1,160,918 -0.00(-15.94%)
Feb 10, 2022 0.0288 0.0288 0.0252 0.0276 14,544 -0.00(-1.08%)
Feb 09, 2022 0.0300 0.0300 0.0246 0.0279 245,377 -0.00(-0.36%)
Feb 08, 2022 0.0286 0.0290 0.0265 0.0280 75,662 -0.00(-3.45%)
Feb 07, 2022 0.0261 0.0290 0.0253 0.0290 299,792 +0.00(+11.97%)
Feb 04, 2022 0.0260 0.0260 0.0235 0.0259 52,700 +0.00(+3.60%)
Feb 03, 2022 0.0231 0.0250 0.0250 102,040 +0.00(+11.11%)
Feb 02, 2022 0.0225 0.0225 0.0218 0.0225 176,261 +0.00(+4.65%)
Feb 01, 2022 0.0219 0.0222 0.0215 0.0215 294,477 -0.00(-2.27%)
Jan 31, 2022 0.0249 0.0249 0.0220 0.0220 565,231 -0.00(-11.65%)
Jan 28, 2022 0.0239 0.0249 0.0210 0.0249 128,003 +0.00(+0.81%)
Jan 27, 2022 0.0239 0.0254 0.0239 0.0247 8,600 -0.00(-6.79%)
Jan 26, 2022 0.0230 0.0265 0.0230 0.0265 166,329 +0.00(+9.50%)
Jan 25, 2022 0.0255 0.0257 0.0230 0.0242 107,013 -0.00(-9.36%)
Jan 24, 2022 0.0260 0.0280 0.0203 0.0267 235,906 -0.00(-7.93%)
Jan 21, 2022 0.0225 0.0299 0.0221 0.0290 54,972 +0.00(+16.47%)
Jan 20, 2022 0.0250 0.0278 0.0222 0.0249 574,456 -0.00(-11.07%)
Jan 19, 2022 0.0285 0.0285 0.0220 0.0280 143,660 +0.00(+2.56%)
Jan 18, 2022 0.0330 0.0330 0.0256 0.0273 958,698 -0.01(-17.27%)
Jan 14, 2022 0.0330 0 +0.00(+6.45%)
Jan 13, 2022 0.0312 0.0350 0.0278 0.0310 378,219 -0.00(-11.43%)
Jan 12, 2022 0.0292 0.0350 0.0292 0.0350 117,120 +0.00(+8.36%)
Jan 11, 2022 0.0280 0.0323 0.0280 0.0323 108,142 +0.00(+5.90%)
Jan 10, 2022 0.0320 0.0320 0.0280 0.0305 155,782 +0.00(+0.99%)
Jan 07, 2022 0.0304 0.0350 0.0280 0.0302 178,313 -0.00(-7.08%)
Jan 06, 2022 0.0378 0.0378 0.0300 0.0325 209,155 -0.00(-1.81%)
Jan 05, 2022 0.0375 0.0375 0.0310 0.0331 505,760 -0.00(-11.02%)
Jan 04, 2022 0.0375 0.0375 0.0312 0.0372 404,284 +0.00(+6.29%)
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.