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

Gold Terra Resource Corp (OP: YGTFF )

0.0478 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 (%)
May 31, 2022 0.1550 0.1550 0.1515 0.1518 102,980 -0.00(-1.11%)
May 27, 2022 0.1535 0.1535 0.1518 0.1535 7,084 -0.00(-0.84%)
May 26, 2022 0.1517 0.1548 0.1515 0.1548 64,000 -0.00(-0.64%)
May 25, 2022 0.1500 0.1558 0.1500 0.1558 67,700 -0.01(-3.11%)
May 24, 2022 0.1502 0.1608 0.1500 0.1608 72,447 -0.01(-3.19%)
May 23, 2022 0.1600 0.1662 0.1503 0.1661 9,000 +0.01(+3.81%)
May 20, 2022 0.1758 0.1758 0.1500 0.1600 166,467 -0.01(-5.88%)
May 19, 2022 0.1682 0.1735 0.1632 0.1700 10,090 +0.01(+4.68%)
May 18, 2022 0.1620 0.1712 0.1620 0.1624 71,231 -0.01(-4.47%)
May 17, 2022 0.1794 0.1800 0.1700 0.1700 69,083 -0.01(-5.08%)
May 16, 2022 0.1849 0.1849 0.1732 0.1791 35,517 +0.01(+4.68%)
May 13, 2022 0.1670 0.1711 0.1600 0.1711 55,168 +0.00(+2.46%)
May 12, 2022 0.1673 0.1695 0.1550 0.1670 26,665 -0.00(-0.89%)
May 11, 2022 0.1741 0.1777 0.1678 0.1685 24,333 -0.00(-2.03%)
May 10, 2022 0.1770 0.1770 0.1660 0.1720 76,617 -0.01(-3.43%)
May 09, 2022 0.1875 0.1875 0.1781 0.1781 45,578 -0.00(-1.93%)
May 06, 2022 0.1827 0.1830 0.1799 0.1816 26,164 +0.00(+0.89%)
May 05, 2022 0.1900 0.1996 0.1800 0.1800 61,353 -0.02(-10.45%)
May 04, 2022 0.1797 0.2035 0.1797 0.2010 51,668 +0.02(+11.17%)
May 03, 2022 0.1800 0.1808 0.1790 0.1808 39,000 +0.00(+0.56%)
May 02, 2022 0.1930 0.1930 0.1691 0.1798 55,140 -0.00(-0.11%)
Apr 29, 2022 0.1714 0.1800 0.1714 0.1800 19,990 +0.01(+4.65%)
Apr 28, 2022 0.1713 0.1730 0.1713 0.1720 26,700 +0.00(+2.38%)
Apr 27, 2022 0.1698 0.1698 0.1650 0.1680 65,220 +0.00(+0.00%)
Apr 26, 2022 0.1766 0.1804 0.1680 0.1680 16,800 -0.01(-5.08%)
Apr 25, 2022 0.1800 0.1800 0.1651 0.1770 221,145 -0.00(-1.67%)
Apr 22, 2022 0.1812 0.1835 0.1800 0.1800 255,000 -0.01(-2.76%)
Apr 21, 2022 0.1991 0.2017 0.1851 0.1851 195,565 -0.02(-7.50%)
Apr 20, 2022 0.1925 0.2004 0.1925 0.2001 4,650 +0.00(+2.30%)
Apr 19, 2022 0.1830 0.2000 0.1830 0.1956 10,700 -0.01(-3.36%)
Apr 18, 2022 0.1989 0.2025 0.1962 0.2024 146,400 +0.02(+8.47%)
Apr 14, 2022 0.1925 0.1925 0.1866 0.1866 45,040 +0.00(+2.25%)
Apr 13, 2022 0.1670 0.1870 0.1670 0.1825 42,741 -0.00(-0.44%)
Apr 12, 2022 0.1833 0.1833 0.1833 0.1833 1,569 +0.00(+0.00%)
Apr 11, 2022 0.1889 0.1909 0.1783 0.1833 80,300 -0.00(-1.98%)
Apr 08, 2022 0.1883 0.1989 0.1870 0.1870 95,106 +0.00(+0.54%)
Apr 07, 2022 0.1977 0.1999 0.1860 0.1860 71,125 -0.00(-1.59%)
Apr 06, 2022 0.1960 0.1978 0.1890 0.1890 57,962 +0.01(+5.00%)
Apr 05, 2022 0.1853 0.1853 0.1800 0.1800 5,100 +0.00(+1.69%)
Apr 04, 2022 0.1660 0.1933 0.1660 0.1770 178,645 +0.00(+1.14%)
Apr 01, 2022 0.1725 0.1772 0.1717 0.1750 161,375 +0.00(+1.92%)
Mar 31, 2022 0.1717 0.1717 0.1684 0.1717 2,250 +0.00(+1.60%)
Mar 30, 2022 0.1686 0.1790 0.1686 0.1690 308,065 -0.00(-1.63%)
Mar 29, 2022 0.1800 0.1820 0.1681 0.1718 178,483 -0.01(-7.03%)
Mar 28, 2022 0.1858 0.1860 0.1770 0.1848 81,623 +0.00(+1.26%)
Mar 25, 2022 0.1820 0.1825 0.1770 0.1825 108,650 +0.00(+0.27%)
Mar 24, 2022 0.1870 0.1870 0.1820 0.1820 56,025 +0.01(+2.82%)
Mar 23, 2022 0.1880 0.2000 0.1770 0.1770 129,228 -0.02(-8.29%)
Mar 22, 2022 0.1910 0.1930 0.1890 0.1930 3,980 +0.00(+2.55%)
Mar 21, 2022 0.1903 0.1925 0.1819 0.1882 35,747 +0.00(+1.73%)
Mar 18, 2022 0.1938 0.1938 0.1850 0.1850 44,713 -0.01(-4.49%)
Mar 17, 2022 0.1874 0.1937 0.1874 0.1937 32,000 +0.01(+3.36%)
Mar 16, 2022 0.1906 0.1989 0.1800 0.1874 79,000 -0.00(-1.73%)
Mar 15, 2022 0.1909 0.1950 0.1874 0.1907 59,886 -0.01(-4.65%)
Mar 14, 2022 0.2117 0.2117 0.1987 0.2000 5,005 +0.00(+0.00%)
Mar 11, 2022 0.2028 0.2073 0.1966 0.2000 82,500 -0.01(-3.75%)
Mar 10, 2022 0.2070 0.2200 0.2031 0.2078 60,081 +0.00(+1.12%)
Mar 09, 2022 0.2048 0.2100 0.2028 0.2055 112,195 -0.01(-3.48%)
Mar 08, 2022 0.1972 0.2135 0.1810 0.2129 188,932 +0.03(+17.24%)
Mar 07, 2022 0.1900 0.1958 0.1800 0.1816 29,486 +0.00(+0.89%)
Mar 04, 2022 0.1863 0.1890 0.1702 0.1800 163,225 +0.00(+1.47%)
Mar 03, 2022 0.1780 0.1813 0.1750 0.1774 33,520 -0.00(-0.78%)
Mar 02, 2022 0.1751 0.1795 0.1700 0.1788 69,057 +0.00(+2.82%)
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.