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 26, 2021 0.5296 0.5945 0.5200 0.5400 469,000 +0.04(+8.00%)
Feb 25, 2021 0.6117 0.6146 0.4964 0.5000 170,653 -0.10(-16.67%)
Feb 24, 2021 0.6379 0.6419 0.5840 0.6000 137,950 +0.02(+2.76%)
Feb 23, 2021 0.6158 0.6300 0.5600 0.5839 259,490 -0.05(-7.30%)
Feb 22, 2021 0.5926 0.6676 0.5882 0.6299 305,123 +0.01(+1.60%)
Feb 19, 2021 0.5993 0.6900 0.5980 0.6200 473,700 +0.03(+5.30%)
Feb 18, 2021 0.6817 0.6817 0.5705 0.5888 269,835 -0.09(-13.49%)
Feb 17, 2021 0.7700 0.7700 0.6500 0.6806 325,340 -0.02(-2.77%)
Feb 16, 2021 0.8630 0.8700 0.7000 0.7000 120,092 -0.13(-15.66%)
Feb 12, 2021 0.7800 0.8317 0.7750 0.8300 224,500 +0.05(+6.41%)
Feb 11, 2021 0.7233 0.7800 0.7233 0.7800 269,839 +0.05(+6.91%)
Feb 10, 2021 0.7100 0.7600 0.7100 0.7296 301,983 +0.02(+2.24%)
Feb 09, 2021 0.7269 0.7689 0.7007 0.7136 127,809 -0.01(-0.89%)
Feb 08, 2021 0.7092 0.7685 0.6845 0.7200 111,949 +0.00(+0.42%)
Feb 05, 2021 0.7015 0.7207 0.6900 0.7170 206,800 +0.02(+2.43%)
Feb 04, 2021 0.7141 0.7190 0.6894 0.7000 78,599 -0.02(-2.52%)
Feb 03, 2021 0.7390 0.7500 0.6924 0.7181 82,135 -0.01(-1.63%)
Feb 02, 2021 0.7359 0.7400 0.7061 0.7300 100,300 +0.01(+1.39%)
Feb 01, 2021 0.7308 0.7500 0.7200 0.7200 86,361 +0.00(+0.00%)
Jan 29, 2021 0.7410 0.7410 0.7030 0.7200 97,000 +0.01(+1.71%)
Jan 28, 2021 0.6500 0.7241 0.6500 0.7079 44,175 +0.00(+0.41%)
Jan 27, 2021 0.7148 0.7900 0.6433 0.7050 91,226 -0.03(-4.08%)
Jan 26, 2021 0.7000 0.7350 0.6800 0.7350 129,326 +0.02(+2.08%)
Jan 25, 2021 0.7979 0.8307 0.7087 0.7200 209,182 +0.04(+5.68%)
Jan 22, 2021 0.6782 0.6850 0.6500 0.6813 99,300 +0.00(+0.46%)
Jan 21, 2021 0.6900 0.6900 0.6201 0.6782 99,530 +0.04(+6.85%)
Jan 20, 2021 0.6690 0.6855 0.6347 0.6347 122,690 +0.02(+3.34%)
Jan 19, 2021 0.5839 0.6234 0.5800 0.6142 40,025 -0.04(-6.66%)
Jan 15, 2021 0.6400 0.6600 0.6365 0.6580 106,700 +0.01(+0.80%)
Jan 14, 2021 0.6500 0.6850 0.6120 0.6528 38,957 +0.03(+4.07%)
Jan 13, 2021 0.6300 0.6779 0.6020 0.6273 44,180 -0.00(-0.43%)
Jan 12, 2021 0.5997 0.6500 0.5997 0.6300 134,440 +0.05(+8.40%)
Jan 11, 2021 0.5500 0.6997 0.5430 0.5812 154,440 +0.06(+12.48%)
Jan 08, 2021 0.5175 0.5370 0.5065 0.5167 96,000 +0.00(+0.27%)
Jan 07, 2021 0.4956 0.5200 0.4900 0.5153 110,454 +0.02(+4.48%)
Jan 06, 2021 0.4788 0.4949 0.4551 0.4932 48,375 -0.00(-0.06%)
Jan 05, 2021 0.5100 0.5100 0.4551 0.4935 35,325 -0.03(-6.20%)
Jan 04, 2021 0.5092 0.5299 0.5092 0.5261 89,021 +0.02(+3.62%)
Dec 31, 2020 0.5077 0.5077 0.5077 152,626 +0.01(+1.54%)
Dec 30, 2020 0.5200 0.5200 0.4741 0.5000 152,626 -0.01(-0.99%)
Dec 29, 2020 0.4726 0.5099 0.4700 0.5050 82,150 +0.01(+1.00%)
Dec 28, 2020 0.4455 0.5000 0.4010 0.5000 88,600 +0.04(+7.99%)
Dec 24, 2020 0.4782 0.4782 0.4550 0.4630 17,500 -0.02(-3.20%)
Dec 23, 2020 0.4930 0.4955 0.4780 0.4783 35,518 +0.03(+7.46%)
Dec 22, 2020 0.4600 0.4773 0.4451 0.4451 110,580 -0.01(-3.24%)
Dec 21, 2020 0.4550 0.4828 0.4439 0.4600 97,392 -0.00(-0.65%)
Dec 18, 2020 0.4212 0.4630 0.4194 0.4630 111,300 +0.03(+7.90%)
Dec 17, 2020 0.3739 0.4291 0.3739 0.4291 59,475 +0.03(+8.33%)
Dec 16, 2020 0.3605 0.4109 0.3555 0.3961 6,489 +0.03(+7.05%)
Dec 15, 2020 0.3558 0.3800 0.3558 0.3700 91,387 +0.00(+0.14%)
Dec 14, 2020 0.3929 0.3929 0.3538 0.3695 83,232 -0.03(-7.63%)
Dec 11, 2020 0.4143 0.4200 0.3775 0.4000 109,100 -0.02(-3.85%)
Dec 10, 2020 0.4263 0.4318 0.4088 0.4160 56,400 -0.00(-0.34%)
Dec 09, 2020 0.4500 0.4592 0.4127 0.4174 69,277 -0.05(-11.19%)
Dec 08, 2020 0.5002 0.5082 0.4300 0.4700 73,755 +0.04(+9.30%)
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.