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

Gold Terra Resource Corp (OP: YGTFF )

0.0527 -0.0063 (-10.68%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 31, 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 28, 2021 0.2349 0.2363 0.2268 0.2363 79,860 -0.00(-0.17%)
May 27, 2021 0.2318 0.2367 0.2291 0.2367 82,012 +0.01(+4.69%)
May 26, 2021 0.2300 0.2300 0.2200 0.2261 87,225 -0.00(-0.40%)
May 25, 2021 0.2397 0.2397 0.2205 0.2270 49,200 -0.00(-1.35%)
May 24, 2021 0.2475 0.2475 0.2300 0.2301 13,190 +0.01(+4.59%)
May 21, 2021 0.2255 0.2343 0.2141 0.2200 138,474 -0.00(-0.81%)
May 20, 2021 0.2100 0.2260 0.2100 0.2218 64,029 +0.02(+7.67%)
May 19, 2021 0.2153 0.2153 0.2060 0.2060 45,196 -0.01(-4.23%)
May 18, 2021 0.2207 0.2208 0.2151 0.2151 62,500 +0.00(+1.75%)
May 17, 2021 0.2102 0.2242 0.2091 0.2114 133,404 -0.00(-1.77%)
May 14, 2021 0.2199 0.2200 0.2100 0.2152 15,360 -0.01(-3.63%)
May 13, 2021 0.2225 0.2285 0.2035 0.2233 66,842 +0.01(+6.33%)
May 12, 2021 0.2150 0.2196 0.2043 0.2100 91,325 -0.01(-4.42%)
May 11, 2021 0.2150 0.2234 0.2150 0.2197 2,501 -0.00(-1.92%)
May 10, 2021 0.2181 0.2240 0.2110 0.2240 146,399 +0.01(+2.71%)
May 07, 2021 0.2253 0.2308 0.2181 0.2181 52,170 -0.02(-8.82%)
May 06, 2021 0.2168 0.2392 0.2168 0.2392 183,170 +0.03(+12.83%)
May 05, 2021 0.2180 0.2210 0.2120 0.2120 37,108 -0.01(-2.75%)
May 04, 2021 0.2242 0.2260 0.2180 0.2180 60,842 -0.00(-0.50%)
May 03, 2021 0.2239 0.2258 0.2111 0.2191 58,010 -0.00(-0.32%)
Apr 30, 2021 0.2035 0.2207 0.2035 0.2198 58,600 +0.01(+6.18%)
Apr 29, 2021 0.2171 0.2171 0.2034 0.2070 166,181 -0.01(-5.65%)
Apr 28, 2021 0.2163 0.2229 0.2148 0.2194 31,385 -0.00(-0.27%)
Apr 27, 2021 0.2218 0.2256 0.2200 0.2200 66,633 +0.00(+0.00%)
Apr 26, 2021 0.2338 0.2338 0.2200 0.2200 106,451 -0.01(-3.72%)
Apr 23, 2021 0.2131 0.2308 0.2131 0.2285 92,400 -0.00(-0.65%)
Apr 22, 2021 0.2530 0.2530 0.2200 0.2300 113,460 +0.00(+1.77%)
Apr 21, 2021 0.2190 0.2339 0.2190 0.2260 140,480 +0.01(+4.24%)
Apr 20, 2021 0.2200 0.2296 0.2168 0.2168 69,084 -0.00(-1.45%)
Apr 19, 2021 0.2279 0.2300 0.2167 0.2200 32,736 -0.01(-4.35%)
Apr 16, 2021 0.2309 0.2439 0.2300 0.2300 75,000 -0.00(-0.56%)
Apr 15, 2021 0.2201 0.2398 0.2175 0.2313 371,400 +0.01(+6.89%)
Apr 14, 2021 0.2190 0.2246 0.2149 0.2164 94,488 +0.00(+0.74%)
Apr 13, 2021 0.2200 0.2268 0.2148 0.2148 441,999 -0.01(-2.36%)
Apr 12, 2021 0.2153 0.2232 0.2149 0.2200 170,980 +0.00(+2.09%)
Apr 09, 2021 0.2106 0.2155 0.2106 0.2155 2,200 +0.01(+4.26%)
Apr 08, 2021 0.2162 0.2162 0.2067 0.2067 50,335 -0.00(-1.81%)
Apr 07, 2021 0.2150 0.2150 0.2091 0.2105 5,200 -0.00(-0.38%)
Apr 06, 2021 0.2068 0.2132 0.2054 0.2113 257,767 +0.01(+2.82%)
Apr 05, 2021 0.1954 0.2055 0.1954 0.2055 15,556 +0.01(+3.47%)
Apr 01, 2021 0.2080 0.2080 0.1986 0.1986 107,300 -0.00(-0.20%)
Mar 31, 2021 0.2039 0.2113 0.1971 0.1990 100,099 +0.00(+0.56%)
Mar 30, 2021 0.2104 0.2104 0.1971 0.1979 109,830 -0.01(-5.94%)
Mar 29, 2021 0.2085 0.2184 0.2085 0.2104 95,041 -0.01(-3.49%)
Mar 26, 2021 0.2249 0.2249 0.2014 0.2180 33,000 -0.00(-2.02%)
Mar 25, 2021 0.2099 0.2225 0.2023 0.2225 51,797 +0.01(+5.60%)
Mar 24, 2021 0.2065 0.2209 0.2065 0.2107 19,290 -0.00(-0.09%)
Mar 23, 2021 0.2116 0.2150 0.2071 0.2109 29,904 +0.00(+1.59%)
Mar 22, 2021 0.2241 0.2310 0.2019 0.2076 38,656 -0.01(-5.64%)
Mar 19, 2021 0.2268 0.2386 0.2159 0.2200 50,200 -0.01(-3.68%)
Mar 18, 2021 0.2369 0.2545 0.2258 0.2284 207,710 -0.01(-4.83%)
Mar 17, 2021 0.2355 0.2404 0.2275 0.2400 70,147 -0.00(-0.50%)
Mar 16, 2021 0.2500 0.2500 0.2199 0.2412 84,155 -0.00(-0.08%)
Mar 15, 2021 0.2200 0.2414 0.2123 0.2414 210,111 +0.02(+11.50%)
Mar 12, 2021 0.1987 0.2174 0.1952 0.2165 172,100 +0.02(+9.40%)
Mar 11, 2021 0.2049 0.2234 0.1946 0.1979 187,660 -0.01(-4.21%)
Mar 10, 2021 0.2048 0.2103 0.1961 0.2066 74,539 -0.01(-3.23%)
Mar 09, 2021 0.1900 0.2135 0.1900 0.2135 134,293 +0.01(+6.70%)
Mar 08, 2021 0.2000 0.2170 0.1924 0.2001 54,253 +0.00(+1.27%)
Mar 05, 2021 0.1931 0.2002 0.1805 0.1976 76,300 -0.00(-0.20%)
Mar 04, 2021 0.1999 0.2018 0.1900 0.1980 173,299 +0.01(+4.21%)
Mar 03, 2021 0.2047 0.2130 0.1900 0.1900 102,296 -0.00(-1.66%)
Mar 02, 2021 0.1998 0.2043 0.1920 0.1932 61,150 +0.00(+1.63%)
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.