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 (%)
Feb 29, 2024 0.0903 0 +0.01(+13.73%)
Feb 27, 2024 0.0794 0 -0.02(-17.38%)
Feb 22, 2024 0.0961 0 +0.03(+47.62%)
Feb 20, 2024 0.0651 0 +0.01(+12.44%)
Feb 16, 2024 0.0579 0.0579 0.0579 0.0579 3,166 +0.01(+27.25%)
Feb 12, 2024 0.0455 0 -0.01(-12.50%)
Feb 09, 2024 0.0520 0.0520 0.0520 0.0520 5,000 +0.00(+9.01%)
Feb 07, 2024 0.0477 0 +0.00(+4.84%)
Feb 05, 2024 0.0455 0 -0.02(-25.65%)
Jan 22, 2024 0.0612 0 -0.00(-5.85%)
Jan 19, 2024 0.0650 0.0650 0.0650 0.0650 1,400 +0.01(+14.44%)
Jan 18, 2024 0.0500 0.0568 0.0500 0.0568 2,372 -0.02(-26.14%)
Jan 05, 2024 0.0769 0 -0.00(-0.77%)
Jan 04, 2024 0.0775 0.0775 0.0775 0.0775 2,000 +0.03(+71.84%)
Dec 29, 2023 0.0451 0 -0.00(-0.22%)
Dec 28, 2023 0.0483 0.0550 0.0451 0.0452 14,689 -0.00(-9.60%)
Dec 27, 2023 0.0778 0.0845 0.0500 0.0500 25,057 +0.00(+2.04%)
Dec 26, 2023 0.0451 0.0490 0.0451 0.0490 21,116 +0.00(+8.65%)
Dec 22, 2023 0.0773 0.0773 0.0451 0.0451 21,151 -0.04(-45.40%)
Dec 21, 2023 0.0610 0.0826 0.0610 0.0826 6,999 +0.01(+11.02%)
Dec 18, 2023 0.0744 4,000 +0.00(+1.64%)
Dec 14, 2023 0.0732 0 -0.01(-8.50%)
Dec 13, 2023 0.0478 0.0800 0.0478 0.0800 2,458 +0.00(+5.40%)
Dec 12, 2023 0.0759 0.0759 0.0759 0.0759 1,278 -0.01(-10.39%)
Dec 06, 2023 0.0847 0 +0.02(+29.91%)
Dec 05, 2023 0.0652 0.0652 0.0652 0.0652 1,716 -0.03(-29.13%)
Nov 29, 2023 0.0920 0 +0.03(+41.10%)
Nov 28, 2023 0.0613 0.0652 0.0497 0.0652 41,999 +0.00(+0.31%)
Nov 09, 2023 0.0650 0 +0.01(+8.33%)
Nov 08, 2023 0.0498 0.0600 0.0400 0.0600 2,333 +0.01(+18.11%)
Nov 07, 2023 0.0400 0.0570 0.0400 0.0508 18,015 +0.00(+1.60%)
Nov 06, 2023 0.0500 0.0500 0.0500 0.0500 1,833 +0.01(+24.69%)
Nov 03, 2023 0.0400 0.0401 0.0400 0.0401 18,888 -0.04(-47.92%)
Nov 01, 2023 0.0770 1,000 +0.04(+92.50%)
Oct 30, 2023 0.0400 3,500 +0.00(+0.00%)
Oct 24, 2023 0.0400 0 -0.05(-56.14%)
Oct 23, 2023 0.0912 0.0912 0.0912 0.0912 2,000 +0.03(+39.02%)
Oct 19, 2023 0.0656 0 -0.01(-15.90%)
Oct 18, 2023 0.0780 0.0780 0.0780 0.0780 10,000 +0.01(+8.94%)
Oct 16, 2023 0.0716 0 -0.00(-2.19%)
Oct 13, 2023 0.0732 0.0732 0.0732 0.0732 1,000 -0.01(-8.61%)
Oct 11, 2023 0.0801 0 +0.04(+80.81%)
Sep 29, 2023 0.0443 0 -0.04(-46.04%)
Sep 26, 2023 0.0821 0 +0.02(+23.27%)
Sep 20, 2023 0.0666 0 -0.00(-4.86%)
Sep 14, 2023 0.0700 0 +0.00(+0.00%)
Sep 13, 2023 0.0600 0.0700 0.0600 0.0700 4,136 +0.01(+22.81%)
Sep 11, 2023 0.0570 0 -0.00(-5.00%)
Aug 30, 2023 0.0600 0 -0.03(-31.90%)
Aug 28, 2023 0.0881 0 +0.03(+46.83%)
Aug 23, 2023 0.0600 0 +0.00(+0.00%)
Aug 22, 2023 0.0600 0.0600 0.0600 0.0600 166 -0.01(-19.03%)
Aug 18, 2023 0.0741 0 +0.01(+23.50%)
Aug 17, 2023 0.0600 0.0829 0.0600 0.0600 14,666 -0.01(-16.90%)
Aug 15, 2023 0.0722 0 -0.01(-9.75%)
Aug 14, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 11, 2023 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Aug 10, 2023 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+1.27%)
Aug 09, 2023 0.0790 0.0790 0.0790 0.0790 1,000 +0.02(+31.67%)
Aug 08, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.02(-24.43%)
Aug 02, 2023 0.0794 0 +0.07(+467.14%)
Jun 27, 2023 0.0140 0 -0.00(-2.78%)
Jun 26, 2023 0.0144 0.0144 0.0144 0.0144 10,000 -0.00(-24.61%)
Jun 21, 2023 0.0191 0 -0.00(-0.52%)
Jun 20, 2023 0.0152 0.0192 0.0152 0.0192 57,900 -0.00(-5.42%)
Jun 16, 2023 0.0190 0.0203 0.0178 0.0203 152,100 +0.00(+6.84%)
Jun 15, 2023 0.0235 0.0235 0.0135 0.0190 97,930 -0.03(-61.62%)
May 08, 2023 0.0531 0.0531 0.0454 0.0495 95,504 -0.01(-22.05%)
May 05, 2023 0.0524 0.0635 0.0506 0.0635 80,000 +0.01(+21.18%)
May 03, 2023 0.0524 0 +0.00(+0.38%)
May 02, 2023 0.0522 0.0522 0.0522 0.0522 40,000 +0.00(+0.58%)
May 01, 2023 0.0500 0.0523 0.0500 0.0519 142,000 -0.00(-0.76%)
Apr 28, 2023 0.0450 0.0530 0.0450 0.0523 245,000 +0.01(+30.75%)
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-2.44%)
Apr 26, 2023 0.0360 0.0410 0.0350 0.0410 296,000 +0.00(+2.50%)
Apr 24, 2023 0.0400 0 -0.01(-24.81%)
Apr 20, 2023 0.0532 0 -0.01(-11.92%)
Apr 19, 2023 0.0604 0.0604 0.0604 0.0604 2,000 +0.00(+0.67%)
Apr 12, 2023 0.0600 0 -0.00(-3.23%)
Apr 11, 2023 0.0568 0.0620 0.0568 0.0620 60,000 +0.02(+41.88%)
Apr 05, 2023 0.0437 0 -0.00(-3.74%)
Apr 04, 2023 0.0454 0.0454 0.0454 0.0454 3,303 +0.01(+15.52%)
Mar 31, 2023 0.0393 0 -0.01(-12.67%)
Mar 30, 2023 0.0425 0.0450 0.0425 0.0450 25,000 -0.00(-7.98%)
Mar 29, 2023 0.0428 0.0489 0.0428 0.0489 13,830 +0.00(+2.95%)
Mar 27, 2023 0.0475 0 -0.00(-7.95%)
Mar 24, 2023 0.0450 0.0516 0.0420 0.0516 237,000 +0.00(+3.20%)
Mar 22, 2023 0.0500 0 +0.00(+0.00%)
Mar 21, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Mar 17, 2023 0.0500 10,000 -0.00(-3.85%)
Mar 16, 2023 0.0520 0.0520 0.0518 0.0520 22,000 +0.00(+4.42%)
Mar 15, 2023 0.0530 0.0530 0.0485 0.0498 31,565 -0.01(-10.27%)
Mar 13, 2023 0.0555 0 -0.01(-19.45%)
Mar 09, 2023 0.0689 0 +0.00(+4.87%)
Mar 08, 2023 0.0657 0.0657 0.0657 0.0657 500 -0.00(-1.65%)
Mar 07, 2023 0.0668 0.0668 0.0668 0.0668 133 +0.01(+10.23%)
Mar 06, 2023 0.0574 0.0606 0.0492 0.0606 9,600 +0.00(+1.00%)
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.