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 24, 2023 0.0542 0 -0.01(-15.31%)
Feb 22, 2023 0.0640 500 +0.00(+0.47%)
Feb 21, 2023 0.0673 0.0673 0.0632 0.0637 40,150 -0.00(-3.04%)
Feb 17, 2023 0.0632 0.0657 0.0632 0.0657 2,250 +0.00(+1.08%)
Feb 16, 2023 0.0650 0.0676 0.0650 0.0650 35,000 -0.01(-7.14%)
Feb 06, 2023 0.0700 0 +0.00(+0.00%)
Feb 03, 2023 0.0700 0.0700 0.0700 0.0700 27,000 -0.01(-16.17%)
Feb 02, 2023 0.0739 0.0916 0.0700 0.0835 50,594 +0.00(+4.38%)
Feb 01, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.00(-4.42%)
Jan 31, 2023 0.0800 0.0837 0.0665 0.0837 59,000 +0.00(+4.62%)
Jan 30, 2023 0.0800 0.0800 0.0800 0.0800 4,500 +0.00(+0.00%)
Jan 27, 2023 0.0703 0.0877 0.0700 0.0800 72,400 +0.00(+4.99%)
Jan 25, 2023 0.0762 0 -0.01(-8.74%)
Jan 23, 2023 0.0835 5,366 -0.00(-4.13%)
Jan 20, 2023 0.0871 0.0871 0.0871 0.0871 9,000 -0.00(-1.02%)
Jan 19, 2023 0.0840 0.0880 0.0840 0.0880 47,510 +0.00(+1.62%)
Jan 18, 2023 0.0773 0.0866 0.0750 0.0866 54,500 -0.00(-1.59%)
Jan 17, 2023 0.0860 0.0880 0.0848 0.0880 81,010 +0.00(+0.00%)
Jan 13, 2023 0.0878 0.0880 0.0770 0.0880 73,100 -0.00(-3.51%)
Jan 12, 2023 0.0830 0.0970 0.0830 0.0912 51,560 +0.01(+9.88%)
Jan 11, 2023 0.0900 0.0999 0.0830 0.0830 88,300 -0.00(-3.49%)
Jan 10, 2023 0.0773 0.0906 0.0773 0.0860 75,410 -0.00(-4.44%)
Jan 09, 2023 0.0720 0.0900 0.0720 0.0900 146,000 +0.02(+28.57%)
Jan 06, 2023 0.0650 0.0700 0.0650 0.0700 108,000 +0.00(+0.00%)
Jan 05, 2023 0.0767 0.0767 0.0651 0.0700 181,000 -0.00(-0.85%)
Jan 04, 2023 0.0750 0.0750 0.0603 0.0706 93,700 -0.01(-11.19%)
Jan 03, 2023 0.0551 0.0795 0.0502 0.0795 745,274 +0.02(+40.96%)
Dec 30, 2022 0.0550 0.0565 0.0546 0.0564 100,000 -0.00(-5.84%)
Dec 29, 2022 0.0480 0.0599 0.0480 0.0599 79,964 +0.00(+8.91%)
Dec 28, 2022 0.0598 0.0600 0.0550 0.0550 235,775 +0.00(+10.00%)
Dec 27, 2022 0.0599 0.0599 0.0452 0.0500 40,094 -0.01(-21.87%)
Dec 21, 2022 0.0640 0 +0.01(+23.08%)
Dec 20, 2022 0.0520 0.0520 0.0520 0.0520 35,442 +0.00(+0.00%)
Dec 19, 2022 0.0715 0.0715 0.0520 0.0520 26,550 -0.00(-6.98%)
Dec 16, 2022 0.0469 0.0559 0.0469 0.0559 50,000 +0.01(+24.22%)
Dec 15, 2022 0.0498 0.0500 0.0450 0.0450 253,400 -0.00(-8.35%)
Dec 14, 2022 0.0529 0.0529 0.0450 0.0491 204,100 +0.00(+0.61%)
Dec 13, 2022 0.0458 0.0501 0.0458 0.0488 63,500 +0.00(+0.21%)
Dec 12, 2022 0.0500 0.0500 0.0426 0.0487 391,050 -0.00(-7.06%)
Dec 09, 2022 0.0474 0.0579 0.0474 0.0524 40,648 -0.00(-4.73%)
Dec 08, 2022 0.0615 0.0615 0.0550 0.0550 104,075 +0.00(+0.00%)
Dec 07, 2022 0.0550 0.0625 0.0549 0.0550 51,925 +0.00(+0.18%)
Dec 06, 2022 0.0637 0.0721 0.0549 0.0549 48,598 -0.00(-7.42%)
Dec 05, 2022 0.0565 0.0593 0.0505 0.0593 40,284 +0.00(+4.40%)
Dec 02, 2022 0.0537 0.0568 0.0501 0.0568 180,242 +0.00(+5.19%)
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.