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 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%)
Mar 01, 2023 0.0600 0 +0.01(+10.70%)
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%)
Dec 01, 2022 0.0540 0.0540 0.0540 0.0540 10,000 -0.00(-5.43%)
Nov 30, 2022 0.0571 0.0571 0.0571 0.0571 110 -0.01(-15.16%)
Nov 29, 2022 0.0565 0.0674 0.0565 0.0673 61,800 -0.00(-2.04%)
Nov 25, 2022 0.0687 0 +0.02(+44.94%)
Nov 23, 2022 0.0474 0.0474 0.0474 0.0474 2,252 -0.01(-16.55%)
Nov 22, 2022 0.0472 0.0600 0.0400 0.0568 31,200 -0.00(-5.33%)
Nov 21, 2022 0.0519 0.0600 0.0519 0.0600 61,459 -0.01(-10.18%)
Nov 17, 2022 0.0668 0 -0.00(-3.47%)
Nov 16, 2022 0.0573 0.0692 0.0573 0.0692 177,607 -0.01(-9.66%)
Nov 15, 2022 0.0766 0.0766 0.0766 0.0766 2,252 +0.01(+9.43%)
Nov 11, 2022 0.0700 0 +0.01(+10.06%)
Nov 10, 2022 0.0636 0.0636 0.0501 0.0636 12,000 +0.00(+5.82%)
Nov 09, 2022 0.0833 0.0833 0.0542 0.0601 51,600 -0.02(-28.45%)
Nov 08, 2022 0.0840 0.0840 0.0840 0.0840 3,188 +0.01(+13.36%)
Nov 04, 2022 0.0741 0 +0.00(+4.37%)
Nov 03, 2022 0.0710 0.0710 0.0710 0.0710 3,825 +0.00(+1.43%)
Nov 02, 2022 0.0700 0.0700 0.0650 0.0700 80,000 +0.01(+7.69%)
Nov 01, 2022 0.0559 0.0650 0.0500 0.0650 35,010 +0.01(+17.12%)
Oct 31, 2022 0.0555 0.0555 0.0555 0.0555 20,947 -0.00(-7.50%)
Oct 28, 2022 0.0638 0.0638 0.0488 0.0600 125,180 -0.00(-0.66%)
Oct 27, 2022 0.0566 0.0604 0.0563 0.0604 46,380 +0.01(+19.37%)
Oct 26, 2022 0.0509 0.0653 0.0506 0.0506 85,000 -0.01(-22.51%)
Oct 25, 2022 0.0537 0.0665 0.0530 0.0653 164,505 +0.01(+13.57%)
Oct 24, 2022 0.0550 0.0575 0.0505 0.0575 95,005 -0.02(-21.98%)
Oct 20, 2022 0.0737 72 -0.00(-1.34%)
Oct 19, 2022 0.0747 0.0747 0.0747 0.0747 1,000 +0.01(+24.50%)
Oct 18, 2022 0.0776 0.0776 0.0600 0.0600 55,500 -0.02(-28.66%)
Oct 17, 2022 0.1000 0.1000 0.0831 0.0841 26,725 -0.01(-11.66%)
Oct 14, 2022 0.0588 0.0974 0.0588 0.0952 235,576 +0.04(+60.81%)
Oct 13, 2022 0.0552 0.0595 0.0552 0.0592 135,141 +0.00(+0.51%)
Oct 12, 2022 0.0600 0.0600 0.0589 0.0589 156,553 -0.00(-1.01%)
Oct 11, 2022 0.0554 0.0595 0.0554 0.0595 42,000 +0.00(+0.00%)
Oct 10, 2022 0.0549 0.0595 0.0548 0.0595 79,000 +0.00(+0.68%)
Oct 07, 2022 0.0596 0.0596 0.0498 0.0591 50,000 +0.00(+4.05%)
Oct 06, 2022 0.0498 0.0600 0.0498 0.0568 63,990 +0.01(+11.37%)
Oct 05, 2022 0.0500 0.0510 0.0489 0.0510 43,090 -0.01(-15.00%)
Oct 04, 2022 0.0541 0.0600 0.0500 0.0600 80,520 -0.01(-10.71%)
Oct 03, 2022 0.0830 0.0830 0.0502 0.0672 317,060 -0.02(-19.81%)
Sep 30, 2022 0.0569 0.0838 0.0501 0.0838 100,960 +0.01(+12.79%)
Sep 28, 2022 0.0743 0 -0.01(-6.89%)
Sep 26, 2022 0.0798 0 +0.01(+11.30%)
Sep 23, 2022 0.0588 0.0717 0.0572 0.0717 124,200 +0.00(+2.72%)
Sep 22, 2022 0.0610 0.0699 0.0610 0.0698 60,000 -0.01(-9.23%)
Sep 19, 2022 0.0769 0 +0.01(+9.86%)
Sep 16, 2022 0.0689 0.0730 0.0644 0.0700 145,000 -0.00(-6.67%)
Sep 15, 2022 0.0744 0.0782 0.0744 0.0750 108,000 +0.00(+2.32%)
Sep 14, 2022 0.0740 0.0740 0.0733 0.0733 28,000 +0.00(+0.14%)
Sep 13, 2022 0.0732 0.0732 0.0732 0.0732 48,952 -0.01(-13.68%)
Sep 12, 2022 0.0821 0.0865 0.0821 0.0848 41,220 +0.01(+11.87%)
Sep 09, 2022 0.0625 0.0960 0.0625 0.0758 120,500 +0.00(+6.16%)
Sep 08, 2022 0.0635 0.0813 0.0635 0.0714 286,859 +0.00(+2.00%)
Sep 07, 2022 0.0681 0.0730 0.0608 0.0700 149,420 -0.01(-12.39%)
Sep 06, 2022 0.0777 0.0830 0.0700 0.0799 319,290 -0.01(-7.31%)
Sep 01, 2022 0.0862 0 -0.00(-4.22%)
Aug 31, 2022 0.0983 0.0983 0.0900 0.0900 39,350 -0.01(-8.44%)
Aug 30, 2022 0.0983 0.0983 0.0983 0.0983 13,000 +0.01(+10.20%)
Aug 26, 2022 0.0892 0 -0.00(-2.94%)
Aug 25, 2022 0.1000 0.1098 0.0848 0.0919 56,480 -0.01(-11.97%)
Aug 23, 2022 0.1044 0 -0.01(-4.92%)
Aug 22, 2022 0.1000 0.1098 0.0978 0.1098 215,288 -0.01(-6.87%)
Aug 19, 2022 0.1050 0.1179 0.1050 0.1179 120,480 +0.01(+6.22%)
Aug 18, 2022 0.1030 0.1146 0.1030 0.1110 74,000 +0.01(+8.72%)
Aug 17, 2022 0.0933 0.1024 0.0933 0.1021 1,960 -0.00(-0.78%)
Aug 16, 2022 0.0980 0.1030 0.0874 0.1029 81,723 -0.01(-10.21%)
Aug 15, 2022 0.0982 0.1146 0.0982 0.1146 26,000 +0.01(+14.60%)
Aug 11, 2022 0.1000 0 +0.01(+14.55%)
Aug 09, 2022 0.0873 0 +0.01(+19.59%)
Aug 08, 2022 0.0700 0.0730 0.0700 0.0730 86,030 -0.00(-2.14%)
Aug 05, 2022 0.0750 0.0750 0.0746 0.0746 9,200 -0.01(-15.23%)
Aug 02, 2022 0.0880 0 -0.01(-6.08%)
Aug 01, 2022 0.0937 0.0937 0.0937 0.0937 500 +0.01(+13.03%)
Jul 29, 2022 0.0831 0.0870 0.0800 0.0829 72,175 +0.01(+18.43%)
Jul 28, 2022 0.0980 0.0980 0.0700 0.0700 10,251 -0.02(-20.18%)
Jul 27, 2022 0.0752 0.0877 0.0675 0.0877 11,000 +0.01(+9.62%)
Jul 26, 2022 0.0855 0.0860 0.0800 0.0800 19,400 +0.00(+0.00%)
Jul 25, 2022 0.0800 0.0800 0.0800 0.0800 84,000 +0.00(+0.00%)
Jul 22, 2022 0.0800 0.0800 0.0800 0.0800 2,500 -0.00(-4.76%)
Jul 21, 2022 0.0840 0.1115 0.0840 0.0840 40,718 -0.00(-2.33%)
Jul 19, 2022 0.0860 0 -0.00(-0.81%)
Jul 18, 2022 0.0800 0.0867 0.0800 0.0867 16,300 +0.00(+0.81%)
Jul 15, 2022 0.0840 0.0860 0.0840 0.0860 37,500 +0.01(+7.50%)
Jul 14, 2022 0.0790 0.0800 0.0790 0.0800 15,520 -0.01(-10.61%)
Jul 13, 2022 0.1247 0.1247 0.0895 0.0895 13,200 -0.01(-8.67%)
Jul 12, 2022 0.0972 0.0980 0.0679 0.0980 83,500 +0.00(+4.26%)
Jul 11, 2022 0.0820 0.0940 0.0820 0.0940 45,000 +0.01(+5.98%)
Jul 08, 2022 0.1080 0.1080 0.0800 0.0887 112,200 +0.00(+3.26%)
Jul 07, 2022 0.0560 0.0859 0.0560 0.0859 172,925 +0.02(+35.06%)
Jul 06, 2022 0.0600 0.0636 0.0600 0.0636 24,970 -0.00(-4.07%)
Jul 05, 2022 0.0700 0.0700 0.0562 0.0663 53,250 -0.01(-15.43%)
Jul 01, 2022 0.0784 0.0784 0.0784 0.0784 130 +0.02(+30.67%)
Jun 30, 2022 0.0673 0.0673 0.0600 0.0600 30,000 -0.01(-19.89%)
Jun 29, 2022 0.0749 0.0749 0.0749 0.0749 550 -0.00(-1.06%)
Jun 28, 2022 0.0650 0.0776 0.0650 0.0757 50,000 +0.00(+6.77%)
Jun 27, 2022 0.0660 0.0709 0.0600 0.0709 6,490 -0.00(-0.28%)
Jun 24, 2022 0.0620 0.0711 0.0550 0.0711 41,530 +0.02(+29.27%)
Jun 23, 2022 0.0552 0.0559 0.0511 0.0550 112,150 +0.00(+3.19%)
Jun 22, 2022 0.0533 0.0533 0.0533 0.0533 30,000 -0.00(-3.62%)
Jun 21, 2022 0.0456 0.0553 0.0452 0.0553 135,612 -0.00(-6.27%)
Jun 17, 2022 0.0470 0.0590 0.0456 0.0590 104,990 +0.00(+6.69%)
Jun 16, 2022 0.0515 0.0553 0.0515 0.0553 700 -0.01(-17.46%)
Jun 14, 2022 0.0670 0 +0.01(+12.42%)
Jun 13, 2022 0.0671 0.0673 0.0596 0.0596 6,700 -0.01(-18.36%)
Jun 08, 2022 0.0730 0 +0.00(+0.27%)
Jun 07, 2022 0.0650 0.0765 0.0600 0.0728 43,720 -0.01(-9.00%)
Jun 06, 2022 0.0756 0.0800 0.0756 0.0800 2,000 +0.02(+25.00%)
Jun 03, 2022 0.0640 0.0640 0.0640 0.0640 10,014 -0.01(-16.12%)
Jun 02, 2022 0.0890 0.0890 0.0763 0.0763 14,100 -0.01(-15.22%)
Jun 01, 2022 0.1088 0.1088 0.0900 0.0900 20,689 -0.01(-13.63%)
May 27, 2022 0.1042 0 +0.00(+4.20%)
May 26, 2022 0.0851 0.1000 0.0851 0.1000 45,190 +0.02(+19.62%)
May 25, 2022 0.0907 0.0907 0.0836 0.0836 14,867 -0.04(-29.81%)
May 23, 2022 0.1191 0 +0.03(+32.04%)
May 20, 2022 0.0902 0.0914 0.0902 0.0902 6,600 -0.01(-8.61%)
May 19, 2022 0.0987 0.0987 0.0987 0.0987 1,380 -0.00(-2.47%)
May 18, 2022 0.1000 0.1012 0.1000 0.1012 6,260 +0.00(+3.79%)
May 17, 2022 0.1087 0.1087 0.0975 0.0975 11,090 +0.01(+8.33%)
May 16, 2022 0.0790 0.0988 0.0700 0.0900 166,547 +0.01(+14.65%)
May 13, 2022 0.0700 0.0785 0.0601 0.0785 165,150 -0.00(-0.63%)
May 12, 2022 0.0908 0.0908 0.0700 0.0790 45,262 +0.00(+6.04%)
May 11, 2022 0.0650 0.0846 0.0650 0.0745 88,000 +0.01(+14.62%)
May 10, 2022 0.0837 0.0837 0.0650 0.0650 83,731 -0.02(-25.12%)
May 09, 2022 0.0823 0.0868 0.0600 0.0868 76,160 -0.01(-12.76%)
May 06, 2022 0.0740 0.0995 0.0740 0.0995 170,000 +0.00(+0.00%)
May 05, 2022 0.0995 0.0995 0.0937 0.0995 13,095 +0.01(+17.06%)
May 04, 2022 0.0910 0.0942 0.0800 0.0850 50,700 -0.01(-6.59%)
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.