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 28, 2022 0.1409 0.1509 0.1369 0.1508 71,340 -0.00(-0.13%)
Feb 25, 2022 0.1400 0.1510 0.1400 0.1510 94,723 +0.00(+0.53%)
Feb 24, 2022 0.1570 0.1565 0.1450 0.1502 62,690 +0.00(+1.42%)
Feb 23, 2022 0.1570 0.1629 0.1480 0.1481 161,261 -0.00(-3.20%)
Feb 22, 2022 0.1581 0.1581 0.1502 0.1530 21,859 -0.00(-2.67%)
Feb 18, 2022 0.1572 0 -0.01(-6.93%)
Feb 17, 2022 0.1500 0.1695 0.1500 0.1689 213,115 +0.01(+3.68%)
Feb 16, 2022 0.1521 0.1694 0.1521 0.1629 46,831 -0.00(-1.57%)
Feb 15, 2022 0.1430 0.1700 0.1430 0.1655 109,500 -0.00(-2.76%)
Feb 14, 2022 0.1579 0.1702 0.1576 0.1702 7,900 +0.00(+2.59%)
Feb 11, 2022 0.1667 0.1718 0.1646 0.1659 45,862 +0.01(+3.69%)
Feb 10, 2022 0.1859 0.1862 0.1557 0.1600 158,815 -0.03(-16.05%)
Feb 09, 2022 0.1977 0.1977 0.1900 0.1906 9,516 -0.01(-4.89%)
Feb 08, 2022 0.2104 0.2104 0.1957 0.2004 32,400 -0.02(-7.22%)
Feb 07, 2022 0.2160 0.2160 0.2160 0.2160 4,500 +0.00(+0.00%)
Feb 04, 2022 0.2040 0.2160 0.2040 0.2160 34,490 +0.01(+7.30%)
Feb 03, 2022 0.1961 0.2013 0.1843 0.2013 10,500 -0.01(-5.63%)
Feb 02, 2022 0.2188 0.2251 0.2043 0.2133 13,232 +0.00(+1.67%)
Feb 01, 2022 0.2119 0.2119 0.2000 0.2098 34,473 -0.00(-0.43%)
Jan 31, 2022 0.2137 0.2217 0.2083 0.2107 21,330 +0.01(+5.35%)
Jan 28, 2022 0.1901 0.2000 0.1787 0.2000 45,300 +0.00(+2.41%)
Jan 27, 2022 0.2065 0.2065 0.1953 0.1953 9,700 -0.04(-16.54%)
Jan 26, 2022 0.2600 0.2600 0.2325 0.2340 56,317 -0.00(-0.43%)
Jan 25, 2022 0.2493 0.2592 0.2331 0.2350 26,240 -0.03(-12.12%)
Jan 24, 2022 0.2700 0.2700 0.2565 0.2674 45,630 -0.00(-0.96%)
Jan 21, 2022 0.2780 0.2847 0.2622 0.2700 36,650 +0.00(+0.00%)
Jan 20, 2022 0.2800 0.2860 0.2700 0.2700 119,800 -0.01(-2.70%)
Jan 19, 2022 0.3587 0.3587 0.2761 0.2775 30,570 -0.01(-1.84%)
Jan 18, 2022 0.3149 0.3253 0.2827 0.2827 38,916 -0.03(-10.82%)
Jan 14, 2022 0.3170 0 +0.03(+8.75%)
Jan 13, 2022 0.3020 0.3020 0.2915 0.2915 61,260 -0.01(-2.18%)
Jan 12, 2022 0.3095 0.3095 0.2980 0.2980 27,185 -0.00(-1.00%)
Jan 11, 2022 0.2900 0.3070 0.2900 0.3010 40,850 +0.01(+2.87%)
Jan 10, 2022 0.2926 0.2926 0.2926 0.2926 1,000 -0.00(-0.48%)
Jan 07, 2022 0.2888 0.2940 0.2880 0.2940 19,000 +0.01(+1.94%)
Jan 06, 2022 0.2925 0.2925 0.2884 0.2884 2,990 -0.01(-3.87%)
Jan 05, 2022 0.3000 0.3046 0.3000 0.3000 9,000 +0.00(+0.00%)
Jan 04, 2022 0.2970 0.3000 0.2885 0.3000 37,350 +0.00(+0.00%)
Jan 03, 2022 0.2877 0.3000 0.2846 0.3000 22,850 +0.00(+0.00%)
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%)
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.