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

Gold Terra Resource Corp (OP: YGTFF )

0.0495 +0.0017 (+3.56%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 20, 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 (%)
Sep 30, 2021 0.1670 0.1670 0.1670 0.1670 1,000 +0.02(+12.08%)
Sep 29, 2021 0.1528 0.1528 0.1490 0.1490 1,011 +0.00(+0.07%)
Sep 28, 2021 0.1500 0.1510 0.1489 0.1489 52,715 -0.00(-0.47%)
Sep 27, 2021 0.1505 0.1517 0.1491 0.1496 14,700 -0.00(-3.23%)
Sep 24, 2021 0.1551 0.1551 0.1497 0.1546 5,450 -0.00(-1.72%)
Sep 22, 2021 0.1573 0.1573 0.1573 0 +0.01(+6.28%)
Sep 21, 2021 0.1480 0.1480 0.1480 0.1480 513 +0.00(+2.07%)
Sep 20, 2021 0.1516 0.1518 0.1400 0.1450 122,935 -0.01(-4.48%)
Sep 17, 2021 0.1530 0.1532 0.1518 0.1518 17,200 -0.00(-0.65%)
Sep 16, 2021 0.1501 0.1538 0.1501 0.1528 14,136 -0.00(-1.80%)
Sep 15, 2021 0.1497 0.1579 0.1497 0.1556 15,956 -0.01(-3.17%)
Sep 14, 2021 0.1608 0.1650 0.1607 0.1607 33,590 -0.00(-0.06%)
Sep 13, 2021 0.1532 0.1608 0.1500 0.1608 2,756 +0.00(+0.00%)
Sep 10, 2021 0.1656 0.1656 0.1491 0.1608 412,254 -0.01(-5.36%)
Sep 09, 2021 0.1660 0.1699 0.1644 0.1699 40,510 +0.01(+3.03%)
Sep 08, 2021 0.1600 0.1649 0.1510 0.1649 81,125 +0.00(+3.06%)
Sep 07, 2021 0.1623 0.1685 0.1506 0.1600 342,812 -0.00(-1.66%)
Sep 03, 2021 0.1623 0.1691 0.1589 0.1627 23,507 +0.00(+1.24%)
Sep 02, 2021 0.1607 0.1607 0.1607 0.1607 5,000 +0.00(+0.00%)
Sep 01, 2021 0.1590 0.1658 0.1590 0.1607 11,750 +0.00(+1.07%)
Aug 31, 2021 0.1601 0.1615 0.1590 0.1590 7,600 +0.00(+1.27%)
Aug 30, 2021 0.1629 0.1669 0.1570 0.1570 19,275 -0.00(-2.97%)
Aug 27, 2021 0.1639 0.1639 0.1609 0.1618 11,512 -0.00(-0.19%)
Aug 26, 2021 0.1701 0.1701 0.1565 0.1621 20,117 -0.01(-5.43%)
Aug 25, 2021 0.1714 0.1714 0.1714 0.1714 502 +0.01(+8.07%)
Aug 24, 2021 0.1586 0.1586 0.1586 0.1586 800 -0.00(-2.10%)
Aug 23, 2021 0.1615 0.1620 0.1615 0.1620 5,440 +0.01(+3.98%)
Aug 20, 2021 0.1566 0.1566 0.1500 0.1558 49,600 -0.00(-1.39%)
Aug 19, 2021 0.1592 0.1592 0.1517 0.1580 11,833 -0.00(-1.00%)
Aug 18, 2021 0.1600 0.1600 0.1580 0.1596 68,385 -0.01(-5.62%)
Aug 17, 2021 0.1700 0.1705 0.1605 0.1691 29,800 +0.00(+2.30%)
Aug 16, 2021 0.1632 0.1653 0.1632 0.1653 28,027 -0.00(-0.12%)
Aug 13, 2021 0.1638 0.1655 0.1598 0.1655 53,764 -0.00(-2.01%)
Aug 12, 2021 0.1689 0.1689 0.1689 0.1689 5,037 -0.01(-3.49%)
Aug 11, 2021 0.1910 0.1910 0.1750 0.1750 23,600 -0.01(-2.78%)
Aug 10, 2021 0.1696 0.1800 0.1696 0.1800 9,555 +0.01(+7.91%)
Aug 09, 2021 0.1668 0.1668 0.1668 0.1668 1,701 -0.01(-3.58%)
Aug 06, 2021 0.1735 0.1752 0.1730 0.1730 25,490 -0.01(-5.31%)
Aug 04, 2021 0.1827 0.1827 0.1827 0 +0.01(+7.34%)
Aug 03, 2021 0.1700 0.1721 0.1675 0.1702 10,997 +0.00(+0.12%)
Aug 02, 2021 0.1578 0.1800 0.1578 0.1700 13,990 -0.00(-1.51%)
Jul 30, 2021 0.1726 0.1726 0.1726 0.1726 10,500 -0.00(-2.43%)
Jul 29, 2021 0.1784 0.1844 0.1769 0.1769 8,048 -0.01(-2.80%)
Jul 28, 2021 0.1831 0.1851 0.1820 0.1820 11,400 +0.02(+11.04%)
Jul 27, 2021 0.1699 0.1764 0.1639 0.1639 63,927 -0.01(-4.21%)
Jul 26, 2021 0.1705 0.1800 0.1703 0.1711 88,920 -0.01(-6.71%)
Jul 23, 2021 0.1834 0.1834 0.1834 0.1834 345 +0.01(+3.97%)
Jul 21, 2021 0.1764 0.1764 0.1764 0 +0.01(+7.23%)
Jul 20, 2021 0.1694 0.1726 0.1645 0.1645 127,854 -0.00(-2.84%)
Jul 19, 2021 0.1736 0.1777 0.1686 0.1693 69,238 -0.01(-3.26%)
Jul 16, 2021 0.1750 0.1750 0.1750 0.1750 1,150 -0.01(-4.79%)
Jul 15, 2021 0.1793 0.1838 0.1753 0.1838 12,077 +0.00(+1.38%)
Jul 14, 2021 0.1795 0.1813 0.1754 0.1813 11,200 +0.00(+0.17%)
Jul 13, 2021 0.1838 0.1838 0.1760 0.1810 103,003 -0.00(-1.63%)
Jul 12, 2021 0.1837 0.1939 0.1761 0.1840 20,290 +0.00(+0.16%)
Jul 09, 2021 0.1800 0.1837 0.1765 0.1837 93,490 +0.00(+2.06%)
Jul 08, 2021 0.1827 0.1854 0.1800 0.1800 37,351 -0.01(-3.79%)
Jul 07, 2021 0.1871 0.1871 0.1871 0.1871 180 -0.00(-1.37%)
Jul 06, 2021 0.1947 0.2100 0.1877 0.1897 144,073 -0.01(-4.67%)
Jul 02, 2021 0.2025 0.2025 0.1945 0.1990 84,681 -0.01(-2.88%)
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.