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 (%)
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%)
May 03, 2022 0.0984 0.1021 0.0900 0.0910 70,000 -0.01(-9.18%)
Apr 29, 2022 0.1002 8 +0.00(+2.24%)
Apr 28, 2022 0.0900 0.0980 0.0900 0.0980 64,931 -0.01(-5.31%)
Apr 27, 2022 0.0923 0.1035 0.0846 0.1035 23,000 -0.00(-1.43%)
Apr 26, 2022 0.0924 0.1050 0.0902 0.1050 59,277 -0.00(-2.05%)
Apr 25, 2022 0.1010 0.1072 0.0939 0.1072 55,103 +0.01(+8.17%)
Apr 22, 2022 0.1080 0.1120 0.0980 0.0991 104,762 -0.00(-3.13%)
Apr 21, 2022 0.1100 0.1100 0.1010 0.1023 43,900 -0.01(-5.19%)
Apr 20, 2022 0.1094 0.1100 0.1030 0.1079 50,317 -0.00(-1.91%)
Apr 19, 2022 0.1110 0.1110 0.1100 0.1100 51,490 -0.00(-0.09%)
Apr 18, 2022 0.1100 0.1101 0.1100 0.1101 12,000 +0.00(+0.00%)
Apr 14, 2022 0.1202 0.1264 0.1100 0.1101 73,026 -0.01(-5.00%)
Apr 13, 2022 0.1148 0.1159 0.1148 0.1159 6,490 +0.01(+5.36%)
Apr 12, 2022 0.1161 0.1161 0.1100 0.1100 92,680 +0.00(+0.00%)
Apr 11, 2022 0.1125 0.1200 0.1100 0.1100 50,600 -0.00(-1.26%)
Apr 08, 2022 0.1050 0.1127 0.1030 0.1114 89,640 +0.01(+10.08%)
Apr 07, 2022 0.1134 0.1250 0.1012 0.1012 77,280 -0.03(-23.68%)
Apr 06, 2022 0.1400 0.1400 0.1150 0.1326 20,300 +0.01(+6.85%)
Apr 05, 2022 0.1276 0.1400 0.1236 0.1241 72,260 -0.01(-8.07%)
Apr 04, 2022 0.1483 0.1500 0.1350 0.1350 36,393 -0.02(-11.65%)
Apr 01, 2022 0.1250 0.1528 0.1250 0.1528 72,590 +0.02(+14.03%)
Mar 31, 2022 0.1102 0.1450 0.1102 0.1340 127,870 -0.01(-4.29%)
Mar 29, 2022 0.1400 0 -0.01(-4.83%)
Mar 28, 2022 0.1338 0.1471 0.1250 0.1471 9,620 -0.00(-0.54%)
Mar 25, 2022 0.1400 0.1550 0.1350 0.1479 40,360 -0.00(-1.40%)
Mar 24, 2022 0.1464 0.1500 0.1400 0.1500 39,410 +0.01(+7.14%)
Mar 23, 2022 0.1470 0.1489 0.1400 0.1400 43,790 -0.01(-6.35%)
Mar 22, 2022 0.1401 0.1518 0.1401 0.1495 18,952 -0.00(-1.52%)
Mar 21, 2022 0.1500 0.1548 0.1250 0.1518 6,258 +0.00(+1.20%)
Mar 18, 2022 0.1501 0.1556 0.1500 0.1500 46,694 -0.00(-1.96%)
Mar 17, 2022 0.1527 0.1600 0.1527 0.1530 49,800 -0.01(-3.29%)
Mar 16, 2022 0.1224 0.1610 0.1224 0.1582 1,800 -0.00(-1.68%)
Mar 15, 2022 0.1602 0.1609 0.1555 0.1609 16,285 -0.00(-1.83%)
Mar 14, 2022 0.1651 0.1651 0.1512 0.1639 62,705 -0.00(-1.27%)
Mar 10, 2022 0.1660 0 +0.00(+1.84%)
Mar 09, 2022 0.1685 0.1694 0.1272 0.1630 180,626 -0.00(-1.21%)
Mar 08, 2022 0.1450 0.1650 0.1364 0.1650 255,013 +0.00(+1.91%)
Mar 07, 2022 0.1600 0.1619 0.1579 0.1619 17,115 -0.00(-1.16%)
Mar 04, 2022 0.1567 0.1664 0.1510 0.1638 38,490 +0.00(+0.12%)
Mar 03, 2022 0.1673 0.1705 0.1628 0.1636 94,865 -0.00(-2.09%)
Mar 02, 2022 0.1672 0.1672 0.1461 0.1671 10,050 -0.01(-5.43%)
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.