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 (%)
Dec 31, 2021 0.2637 0.3000 0.2590 0.3000 52,200 +0.03(+11.82%)
Dec 30, 2021 0.2822 0.2822 0.2600 0.2683 36,350 +0.01(+3.19%)
Dec 29, 2021 0.2796 0.2796 0.2499 0.2600 160,377 -0.01(-1.89%)
Dec 28, 2021 0.3042 0.3042 0.2636 0.2650 75,200 +0.01(+1.92%)
Dec 27, 2021 0.3000 0.3350 0.2600 0.2600 101,750 -0.03(-11.20%)
Dec 23, 2021 0.2890 0.2928 0.2890 0.2928 61,990 +0.01(+2.74%)
Dec 22, 2021 0.2881 0.2881 0.2850 0.2850 5,760 -0.01(-2.36%)
Dec 21, 2021 0.2988 0.3000 0.2830 0.2919 87,860 -0.01(-2.70%)
Dec 20, 2021 0.3061 0.3102 0.3000 0.3000 9,243 -0.01(-4.46%)
Dec 17, 2021 0.3300 0.3300 0.3140 0.3140 33,327 -0.02(-5.05%)
Dec 16, 2021 0.2999 0.3519 0.2999 0.3307 53,121 +0.04(+12.56%)
Dec 15, 2021 0.2959 0.3000 0.2801 0.2938 154,870 -0.00(-1.41%)
Dec 14, 2021 0.3379 0.3379 0.2980 0.2980 16,777 -0.03(-9.70%)
Dec 13, 2021 0.3338 0.3995 0.3277 0.3300 11,386 -0.01(-3.06%)
Dec 10, 2021 0.3525 0.3800 0.2800 0.3404 181,532 -0.09(-20.62%)
Dec 09, 2021 0.4395 0.4395 0.4000 0.4288 2,879 +0.06(+15.18%)
Dec 07, 2021 0.3723 0.3723 0.3723 0 +0.02(+4.87%)
Dec 06, 2021 0.3596 0.3596 0.2383 0.3550 16,355 +0.05(+17.24%)
Dec 03, 2021 0.3113 0.3142 0.2974 0.3028 136,949 -0.01(-3.54%)
Dec 02, 2021 0.3150 0.3150 0.3088 0.3139 85,877 -0.00(-0.35%)
Dec 01, 2021 0.3221 0.3221 0.3100 0.3150 71,180 +0.00(+0.96%)
Nov 30, 2021 0.3187 0.3201 0.3050 0.3120 119,350 -0.01(-3.41%)
Nov 29, 2021 0.3150 0.3300 0.3150 0.3230 89,720 +0.01(+2.87%)
Nov 26, 2021 0.3095 0.3141 0.3095 0.3140 85,000 +0.00(+0.22%)
Nov 24, 2021 0.3400 0.3488 0.3133 0.3133 53,460 -0.03(-7.85%)
Nov 23, 2021 0.3340 0.3471 0.3290 0.3400 49,100 +0.00(+1.07%)
Nov 22, 2021 0.3556 0.3557 0.3364 0.3364 120,571 -0.03(-6.92%)
Nov 19, 2021 0.3700 0.3715 0.3483 0.3614 91,770 -0.01(-2.72%)
Nov 18, 2021 0.3552 0.3715 0.3669 0.3715 72,990 -0.00(-0.67%)
Nov 17, 2021 0.3866 0.3866 0.3700 0.3740 63,844 -0.01(-1.42%)
Nov 16, 2021 0.3750 0.3834 0.3750 0.3794 49,267 -0.01(-1.43%)
Nov 15, 2021 0.3800 0.3887 0.3767 0.3849 56,200 +0.00(+0.31%)
Nov 12, 2021 0.3788 0.3837 0.3706 0.3837 29,090 +0.01(+3.70%)
Nov 11, 2021 0.3827 0.3827 0.3700 0.3700 39,791 -0.02(-4.57%)
Nov 09, 2021 0.3980 0.3980 0.3820 0.3877 105,950 -0.01(-1.80%)
Nov 08, 2021 0.4000 0.4000 0.3868 0.3948 133,320 -0.01(-1.28%)
Nov 05, 2021 0.3801 0.3999 0.3800 0.3999 127,714 +0.02(+4.99%)
Nov 04, 2021 0.3900 0.3900 0.3809 0.3809 53,000 -0.01(-1.83%)
Nov 03, 2021 0.3800 0.3914 0.3800 0.3880 102,650 -0.01(-3.24%)
Nov 02, 2021 0.3962 0.4017 0.3847 0.4010 97,861 +0.02(+5.22%)
Nov 01, 2021 0.3900 0.3980 0.3731 0.3811 99,330 -0.02(-5.57%)
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%)
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.