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 (%)
Apr 30, 2021 0.4616 0.4668 0.4449 0.4668 68,300 +0.04(+8.53%)
Apr 29, 2021 0.4580 0.4653 0.4300 0.4301 60,750 -0.01(-3.02%)
Apr 28, 2021 0.4600 0.4736 0.4284 0.4435 323,109 -0.01(-1.44%)
Apr 27, 2021 0.4059 0.4518 0.4059 0.4500 123,397 +0.06(+14.45%)
Apr 26, 2021 0.3800 0.3992 0.3580 0.3932 221,089 +0.03(+8.59%)
Apr 23, 2021 0.3373 0.3621 0.3373 0.3621 74,900 +0.03(+9.73%)
Apr 22, 2021 0.3500 0.3619 0.3300 0.3300 59,055 -0.02(-5.71%)
Apr 21, 2021 0.3367 0.3624 0.3367 0.3500 53,642 +0.02(+4.76%)
Apr 20, 2021 0.3257 0.3341 0.3147 0.3341 179,341 +0.01(+2.58%)
Apr 19, 2021 0.3400 0.3467 0.3162 0.3257 104,586 -0.01(-2.16%)
Apr 16, 2021 0.3473 0.3473 0.3300 0.3329 76,300 -0.01(-2.09%)
Apr 15, 2021 0.3155 0.3542 0.3071 0.3400 102,560 +0.02(+7.56%)
Apr 14, 2021 0.2717 0.3164 0.2717 0.3161 195,700 +0.01(+2.03%)
Apr 13, 2021 0.2677 0.3098 0.2581 0.3098 91,600 +0.05(+20.45%)
Apr 12, 2021 0.3067 0.3126 0.2567 0.2572 81,005 -0.04(-13.60%)
Apr 09, 2021 0.2900 0.2977 0.2900 0.2977 4,500 -0.01(-3.41%)
Apr 08, 2021 0.3000 0.3082 0.3000 0.3082 18,300 +0.01(+2.73%)
Apr 07, 2021 0.3000 0.3144 0.3000 0.3000 4,546 -0.05(-14.29%)
Apr 06, 2021 0.3118 0.3500 0.3000 0.3500 10,200 +0.04(+12.90%)
Apr 05, 2021 0.3000 0.3205 0.3000 0.3100 131,787 +0.01(+3.33%)
Apr 01, 2021 0.3080 0.3100 0.2900 0.3000 45,700 -0.01(-3.23%)
Mar 31, 2021 0.2899 0.3111 0.2750 0.3100 63,760 +0.02(+6.24%)
Mar 30, 2021 0.3000 0.3060 0.2730 0.2918 198,118 -0.01(-3.95%)
Mar 29, 2021 0.3259 0.3380 0.3000 0.3038 63,073 -0.03(-7.94%)
Mar 26, 2021 0.3500 0.3500 0.3226 0.3300 113,900 -0.00(-0.48%)
Mar 25, 2021 0.3296 0.3534 0.3115 0.3316 75,224 -0.01(-3.88%)
Mar 24, 2021 0.3680 0.3700 0.3450 0.3450 78,200 -0.00(-0.52%)
Mar 23, 2021 0.3650 0.3775 0.3371 0.3468 40,520 -0.02(-6.52%)
Mar 22, 2021 0.3900 0.3900 0.3650 0.3710 66,020 -0.01(-3.66%)
Mar 19, 2021 0.3800 0.3901 0.3700 0.3851 64,800 -0.00(-1.26%)
Mar 18, 2021 0.3936 0.4100 0.3809 0.3900 45,550 -0.03(-7.10%)
Mar 17, 2021 0.3979 0.4198 0.3850 0.4198 62,531 +0.02(+5.24%)
Mar 16, 2021 0.3920 0.4000 0.3850 0.3989 54,756 -0.00(-0.28%)
Mar 15, 2021 0.4200 0.4200 0.4000 0.4000 90,815 -0.01(-3.43%)
Mar 12, 2021 0.4100 0.4299 0.4000 0.4142 139,900 -0.01(-1.38%)
Mar 11, 2021 0.4273 0.4273 0.4080 0.4200 116,400 +0.01(+1.45%)
Mar 10, 2021 0.4036 0.4140 0.4000 0.4140 42,200 +0.01(+1.32%)
Mar 09, 2021 0.4000 0.4318 0.3900 0.4086 38,214 +0.01(+2.15%)
Mar 08, 2021 0.4000 0.4200 0.3900 0.4000 87,675 +0.01(+1.81%)
Mar 05, 2021 0.3686 0.4120 0.3650 0.3929 76,100 +0.02(+4.02%)
Mar 04, 2021 0.3760 0.4308 0.3642 0.3777 220,419 -0.02(-5.74%)
Mar 03, 2021 0.4000 0.4382 0.3800 0.4007 301,841 +0.00(+0.12%)
Mar 02, 2021 0.4561 0.4930 0.3800 0.4002 671,803 -0.08(-16.50%)
Mar 01, 2021 0.5400 0.5787 0.4793 0.4793 286,448 -0.06(-11.24%)
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.