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

Goldhaven Resources Corp (OP: GHVNF )

0.1054 UNCHANGED
Last Price Updated: 10:16 AM EDT, May 2, 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 (%)
Oct 29, 2021 0.4051 0.4100 0.3930 0.4036 38,938 -0.02(-4.47%)
Oct 28, 2021 0.4300 0.4520 0.4168 0.4225 42,490 -0.02(-4.20%)
Oct 27, 2021 0.4029 0.4410 0.4029 0.4410 75,289 +0.03(+7.56%)
Oct 26, 2021 0.3768 0.4100 131,748 +0.02(+5.78%)
Oct 25, 2021 0.3877 0.3877 0.3601 0.3876 81,690 +0.01(+1.47%)
Oct 22, 2021 0.3900 0.3920 0.3500 0.3820 178,900 -0.01(-2.90%)
Oct 21, 2021 0.4032 0.4245 0.3800 0.3934 32,378 -0.04(-8.51%)
Oct 20, 2021 0.4286 0.4306 0.4180 0.4300 51,175 +0.02(+6.17%)
Oct 19, 2021 0.4048 0.4100 0.3995 0.4050 133,890 +0.00(+0.60%)
Oct 18, 2021 0.4000 0.4202 0.4000 0.4026 159,653 -0.03(-6.37%)
Oct 15, 2021 0.4156 0.4400 0.4033 0.4300 108,440 -0.01(-2.27%)
Oct 14, 2021 0.4100 0.4450 0.4100 0.4400 266,422 +0.03(+6.20%)
Oct 13, 2021 0.3862 0.4300 0.3800 0.4143 252,069 +0.03(+9.03%)
Oct 12, 2021 0.3374 0.3800 0.3280 0.3800 178,249 +0.03(+9.48%)
Oct 11, 2021 0.3286 0.3628 0.3200 0.3471 24,000 -0.01(-3.56%)
Oct 08, 2021 0.3575 0.3676 0.3575 0.3599 22,055 -0.01(-2.73%)
Oct 07, 2021 0.3499 0.3700 0.3499 0.3700 13,000 +0.01(+2.78%)
Oct 06, 2021 0.3369 0.3746 0.3369 0.3600 31,785 +0.03(+7.72%)
Oct 05, 2021 0.3341 0.3365 0.3217 0.3342 89,399 -0.01(-3.72%)
Oct 04, 2021 0.3412 0.3471 0.3412 0.3471 26,346 +0.01(+1.79%)
Oct 01, 2021 0.3512 0.3552 0.3410 0.3410 35,630 -0.00(-1.33%)
Sep 30, 2021 0.3538 0.3600 0.3456 0.3456 36,607 -0.00(-1.26%)
Sep 29, 2021 0.3520 0.3531 0.3500 0.3500 63,613 -0.02(-5.41%)
Sep 28, 2021 0.3700 0.3700 0.3664 0.3700 35,000 +0.00(+0.00%)
Sep 27, 2021 0.3558 0.3800 0.3436 0.3700 244,139 +0.01(+2.13%)
Sep 24, 2021 0.3226 0.3800 0.3226 0.3623 203,944 +0.00(+0.92%)
Sep 23, 2021 0.3505 0.3590 0.3400 0.3590 116,000 +0.00(+0.45%)
Sep 22, 2021 0.3609 0.3609 0.3533 0.3574 29,320 -0.01(-1.87%)
Sep 21, 2021 0.3590 0.3642 0.3550 0.3642 2,600 +0.01(+2.65%)
Sep 20, 2021 0.3548 0.3548 0.3548 0.3548 1,000 -0.02(-6.56%)
Sep 17, 2021 0.3693 0.3797 0.3564 0.3797 38,095 +0.01(+4.03%)
Sep 16, 2021 0.3655 0.3655 0.3647 0.3650 4,314 -0.03(-6.58%)
Sep 15, 2021 0.3913 0.4083 0.3894 0.3907 14,500 -0.00(-0.59%)
Sep 14, 2021 0.3930 0.3930 0.3930 0.3930 8,025 -0.03(-6.16%)
Sep 13, 2021 0.4277 0.4300 0.4185 0.4188 89,330 -0.01(-1.92%)
Sep 10, 2021 0.4270 0.4270 0.3917 0.4270 180,104 +0.02(+4.15%)
Sep 09, 2021 0.4100 0.4140 0.3985 0.4100 61,090 +0.02(+5.13%)
Sep 08, 2021 0.3866 0.3912 0.3866 0.3900 30,000 -0.01(-3.56%)
Sep 07, 2021 0.3930 0.4044 0.3752 0.4044 252,359 +0.01(+1.97%)
Sep 03, 2021 0.3614 0.3975 0.3549 0.3966 160,470 +0.05(+12.96%)
Sep 02, 2021 0.3305 0.3580 0.3305 0.3511 139,180 +0.02(+5.37%)
Sep 01, 2021 0.3353 0.3353 0.3253 0.3332 95,250 -0.01(-2.00%)
Aug 31, 2021 0.3421 0.3421 0.3375 0.3400 2,150 -0.02(-5.27%)
Aug 30, 2021 0.3526 0.3599 0.3526 0.3589 1,895 -0.00(-0.31%)
Aug 27, 2021 0.3692 0.3784 0.3600 0.3600 43,411 -0.02(-5.09%)
Aug 26, 2021 0.3866 0.3978 0.3700 0.3793 65,500 +0.01(+2.51%)
Aug 25, 2021 0.3650 0.3758 0.3650 0.3700 59,892 +0.01(+3.79%)
Aug 24, 2021 0.3437 0.3597 0.3437 0.3565 49,894 +0.02(+6.74%)
Aug 23, 2021 0.3364 0.3407 0.3278 0.3340 73,366 -0.00(-0.12%)
Aug 20, 2021 0.3352 0.3396 0.3344 0.3344 38,000 +0.00(+1.33%)
Aug 19, 2021 0.3301 0.3406 0.3300 0.3300 103,400 -0.02(-5.44%)
Aug 18, 2021 0.3500 0.3500 0.3323 0.3490 54,503 -0.01(-2.95%)
Aug 17, 2021 0.3654 0.3714 0.3581 0.3596 23,130 -0.01(-2.94%)
Aug 16, 2021 0.3610 0.3742 0.3610 0.3705 35,540 +0.00(+0.14%)
Aug 13, 2021 0.4049 0.4049 0.3700 0.3700 30,190 -0.00(-0.43%)
Aug 12, 2021 0.3547 0.3740 0.3464 0.3716 97,200 +0.01(+2.51%)
Aug 11, 2021 0.3667 0.3667 0.3464 0.3625 96,995 -0.00(-1.23%)
Aug 10, 2021 0.3650 0.3723 0.3593 0.3670 80,720 -0.01(-3.60%)
Aug 09, 2021 0.4100 0.4100 0.3800 0.3807 53,420 -0.03(-7.98%)
Aug 06, 2021 0.4111 0.4282 0.4088 0.4137 103,439 +0.00(+1.08%)
Aug 05, 2021 0.4000 0.4368 0.4000 0.4093 40,675 +0.00(+0.59%)
Aug 04, 2021 0.4389 0.4437 0.4069 0.4069 59,776 -0.02(-5.70%)
Aug 03, 2021 0.4355 0.4546 0.4150 0.4315 106,887 +0.03(+6.97%)
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.