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

Golden Triangle Ventures Inc (OP: GTVH )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.5300 0.5300 0.4400 0.5200 718,000 +0.02(+4.52%)
Apr 29, 2021 0.5500 0.5500 0.4900 0.4975 282,085 -0.04(-7.87%)
Apr 28, 2021 0.5540 0.5830 0.5100 0.5400 145,759 -0.03(-4.68%)
Apr 27, 2021 0.6000 0.6000 0.5250 0.5665 61,705 +0.01(+1.34%)
Apr 26, 2021 0.5800 0.5800 0.5100 0.5590 229,507 -0.02(-3.60%)
Apr 23, 2021 0.5480 0.5900 0.5300 0.5799 145,300 +0.01(+2.28%)
Apr 22, 2021 0.5600 0.6100 0.5100 0.5670 545,933 -0.05(-8.55%)
Apr 21, 2021 0.5155 0.6700 0.4550 0.6200 448,442 +0.08(+14.81%)
Apr 20, 2021 0.5850 0.6000 0.4500 0.5400 465,210 -0.08(-12.90%)
Apr 19, 2021 0.6500 0.6500 0.4900 0.6200 261,255 -0.03(-4.62%)
Apr 16, 2021 0.6900 0.6980 0.5000 0.6500 878,200 +0.09(+16.07%)
Apr 15, 2021 0.5100 0.6824 0.4700 0.5600 551,835 +0.10(+21.21%)
Apr 14, 2021 0.5500 0.5600 0.4100 0.4620 655,082 -0.09(-16.00%)
Apr 13, 2021 0.5800 0.5800 0.5100 0.5500 416,770 +0.06(+12.24%)
Apr 12, 2021 0.3930 0.6200 0.3820 0.4900 3,794,996 +0.16(+48.53%)
Apr 09, 2021 0.8200 0.8200 0.2870 0.3299 5,027,100 -0.43(-56.59%)
Apr 08, 2021 0.7500 0.8849 0.6750 0.7600 1,422,104 -0.13(-14.61%)
Apr 07, 2021 0.5500 0.9499 0.4800 0.8900 3,617,058 +0.33(+58.93%)
Apr 06, 2021 0.6000 0.6250 0.4900 0.5600 1,329,311 -0.11(-16.42%)
Apr 05, 2021 0.5000 0.7309 0.4900 0.6700 2,924,752 +0.19(+39.58%)
Apr 01, 2021 0.3490 0.5000 0.3150 0.4800 3,003,700 +0.18(+60.00%)
Mar 31, 2021 0.2500 0.3333 0.2400 0.3000 922,223 +0.04(+17.19%)
Mar 30, 2021 0.2473 0.2560 0.2011 0.2560 608,167 +0.02(+6.67%)
Mar 29, 2021 0.2440 0.2590 0.1826 0.2400 1,226,749 +0.06(+31.43%)
Mar 26, 2021 0.1470 0.2900 0.1150 0.1826 1,777,700 +0.03(+23.46%)
Mar 25, 2021 0.1520 0.1560 0.1100 0.1479 453,733 -0.00(-2.70%)
Mar 24, 2021 0.1431 0.1570 0.1430 0.1520 148,237 +0.01(+7.04%)
Mar 23, 2021 0.1499 0.1550 0.1200 0.1420 387,320 -0.01(-5.27%)
Mar 22, 2021 0.1472 0.1530 0.1401 0.1499 145,216 -0.00(-0.07%)
Mar 19, 2021 0.1402 0.1530 0.1401 0.1500 643,200 +0.00(+0.00%)
Mar 18, 2021 0.1447 0.1540 0.1425 0.1500 294,956 +0.01(+3.59%)
Mar 17, 2021 0.1300 0.1580 0.1300 0.1448 525,447 +0.01(+10.79%)
Mar 16, 2021 0.1300 0.1450 0.1300 0.1307 893,621 +0.01(+8.29%)
Mar 15, 2021 0.1122 0.1240 0.1122 0.1207 572,760 +0.02(+17.76%)
Mar 12, 2021 0.1140 0.1140 0.0951 0.1025 101,700 -0.01(-10.87%)
Mar 11, 2021 0.1200 0.1310 0.0950 0.1150 399,840 +0.00(+1.86%)
Mar 10, 2021 0.1340 0.1340 0.1100 0.1129 300,629 -0.00(-1.40%)
Mar 09, 2021 0.1099 0.1145 0.1075 0.1145 107,884 +0.00(+4.09%)
Mar 08, 2021 0.1300 0.1400 0.1100 0.1100 305,324 -0.00(-1.79%)
Mar 05, 2021 0.1200 0.1510 0.1000 0.1120 190,900 +0.00(+1.27%)
Mar 04, 2021 0.1076 0.1129 0.1000 0.1106 326,390 +0.01(+5.33%)
Mar 03, 2021 0.1201 0.1302 0.1050 0.1050 421,261 -0.03(-19.42%)
Mar 02, 2021 0.1363 0.1399 0.1201 0.1303 323,620 +0.01(+8.58%)
Mar 01, 2021 0.1250 0.1600 0.1200 0.1200 268,067 -0.01(-7.69%)
Feb 26, 2021 0.1498 0.1498 0.1300 0.1300 211,900 -0.02(-13.04%)
Feb 25, 2021 0.1890 0.1890 0.1320 0.1495 406,612 -0.01(-3.55%)
Feb 24, 2021 0.1390 0.1600 0.1200 0.1550 425,992 +0.05(+47.62%)
Feb 23, 2021 0.1126 0.1500 0.1050 0.1050 236,528 -0.00(-2.78%)
Feb 22, 2021 0.1600 0.1600 0.1080 0.1080 481,379 -0.05(-32.50%)
Feb 19, 2021 0.1783 0.1783 0.1510 0.1600 355,000 +0.01(+6.67%)
Feb 18, 2021 0.1800 0.1800 0.1400 0.1500 1,042,112 -0.02(-10.18%)
Feb 17, 2021 0.2090 0.2450 0.1222 0.1670 716,407 -0.02(-11.26%)
Feb 16, 2021 0.1475 0.2290 0.1400 0.1882 2,206,034 +0.05(+39.41%)
Feb 12, 2021 0.2801 0.2801 0.0800 0.1350 6,843,100 -0.11(-46.00%)
Feb 11, 2021 0.3100 0.3100 0.2500 0.2500 675,185 -0.02(-5.66%)
Feb 10, 2021 0.2400 0.2850 0.2201 0.2650 903,339 +0.06(+26.19%)
Feb 09, 2021 0.1800 0.2800 0.1800 0.2100 1,391,243 +0.04(+23.53%)
Feb 08, 2021 0.1400 0.1700 0.1375 0.1700 1,266,368 +0.04(+25.93%)
Feb 05, 2021 0.1400 0.1608 0.0750 0.1350 1,004,200 -0.01(-3.57%)
Feb 04, 2021 0.1150 0.1400 0.1150 0.1400 1,471,050 +0.03(+21.74%)
Feb 03, 2021 0.0843 0.1220 0.0843 0.1150 1,523,449 +0.03(+40.24%)
Feb 02, 2021 0.0845 0.0845 0.0710 0.0820 722,896 -0.00(-2.96%)
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.