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 (%)
Jul 30, 2021 0.4288 0.4288 0.3786 0.3786 26,309 -0.05(-11.81%)
Jul 29, 2021 0.3790 0.4298 0.3790 0.4293 163,850 +0.05(+12.97%)
Jul 28, 2021 0.3630 0.3824 0.3626 0.3800 57,500 +0.01(+2.04%)
Jul 27, 2021 0.3900 0.3900 0.3724 0.3724 37,887 -0.01(-3.32%)
Jul 26, 2021 0.3738 0.3852 0.3734 0.3852 22,200 +0.01(+2.77%)
Jul 23, 2021 0.3669 0.3881 0.3613 0.3748 76,539 +0.02(+4.63%)
Jul 22, 2021 0.3631 0.3683 0.3582 0.3582 4,900 -0.01(-2.29%)
Jul 21, 2021 0.3614 0.3695 0.3614 0.3666 26,200 -0.00(-0.38%)
Jul 20, 2021 0.3585 0.3680 0.3583 0.3680 27,611 +0.01(+2.94%)
Jul 19, 2021 0.3865 0.3865 0.3575 0.3575 36,860 -0.03(-7.38%)
Jul 16, 2021 0.3930 0.3936 0.3860 0.3860 24,607 -0.01(-2.87%)
Jul 15, 2021 0.4033 0.4033 0.3900 0.3974 16,565 -0.01(-2.69%)
Jul 14, 2021 0.3946 0.4090 0.3866 0.4084 51,000 -0.00(-0.39%)
Jul 13, 2021 0.4000 0.4100 0.4000 0.4100 35,500 -0.00(-0.97%)
Jul 12, 2021 0.4242 0.4303 0.4140 0.4140 25,232 +0.00(+1.02%)
Jul 09, 2021 0.3938 0.4100 0.3900 0.4098 72,268 +0.01(+3.46%)
Jul 08, 2021 0.3955 0.3961 0.3937 0.3961 21,300 +0.01(+1.56%)
Jul 07, 2021 0.4032 0.4032 0.3900 0.3900 21,675 -0.01(-2.74%)
Jul 06, 2021 0.3913 0.4010 0.3900 0.4010 44,548 -0.00(-0.25%)
Jul 02, 2021 0.4705 0.4705 0.4020 0.4020 84,010 -0.05(-10.27%)
Jul 01, 2021 0.4440 0.4700 0.4440 0.4480 32,388 +0.03(+6.84%)
Jun 30, 2021 0.4500 0.4500 0.4193 0.4193 27,000 -0.04(-8.85%)
Jun 29, 2021 0.4643 0.4692 0.4514 0.4600 51,729 +0.02(+5.05%)
Jun 28, 2021 0.4231 0.4379 0.4200 0.4379 48,650 -0.03(-5.71%)
Jun 25, 2021 0.4467 0.4647 0.4467 0.4644 36,900 +0.05(+11.50%)
Jun 24, 2021 0.4025 0.4180 0.4025 0.4165 19,400 +0.03(+6.49%)
Jun 23, 2021 0.3942 0.3942 0.3840 0.3911 12,500 -0.00(-0.10%)
Jun 22, 2021 0.3858 0.3976 0.3858 0.3915 21,300 -0.02(-5.32%)
Jun 21, 2021 0.4300 0.4300 0.4127 0.4135 32,020 -0.02(-3.84%)
Jun 18, 2021 0.4200 0.4300 0.4086 0.4300 63,769 +0.01(+1.94%)
Jun 17, 2021 0.4229 0.4300 0.4053 0.4218 67,015 -0.04(-7.90%)
Jun 16, 2021 0.4256 0.4580 0.4256 0.4580 25,450 +0.02(+4.69%)
Jun 15, 2021 0.4646 0.4646 0.4190 0.4375 76,283 -0.03(-6.56%)
Jun 14, 2021 0.4746 0.4746 0.4540 0.4682 54,322 -0.00(-0.47%)
Jun 11, 2021 0.4774 0.4774 0.4586 0.4704 36,282 +0.02(+3.82%)
Jun 10, 2021 0.4299 0.4579 0.4208 0.4531 62,363 -0.02(-3.60%)
Jun 09, 2021 0.4800 0.4995 0.4666 0.4700 216,390 +0.01(+2.17%)
Jun 08, 2021 0.4240 0.4710 0.4240 0.4600 79,180 +0.06(+15.84%)
Jun 07, 2021 0.3839 0.3971 0.3839 0.3971 123,000 +0.02(+3.95%)
Jun 04, 2021 0.3800 0.3820 0.3759 0.3820 59,500 -0.01(-2.13%)
Jun 03, 2021 0.3718 0.3939 0.3627 0.3903 76,567 +0.02(+6.64%)
Jun 02, 2021 0.3900 0.3900 0.3609 0.3660 35,070 -0.03(-7.18%)
Jun 01, 2021 0.4106 0.4300 0.3800 0.3943 137,534 -0.04(-10.22%)
May 28, 2021 0.4102 0.4392 0.4100 0.4392 95,250 +0.03(+7.86%)
May 27, 2021 0.4000 0.4085 0.3999 0.4072 94,091 +0.00(+0.79%)
May 26, 2021 0.3663 0.4040 0.3663 0.4040 69,350 +0.04(+9.93%)
May 25, 2021 0.3279 0.3735 0.3230 0.3675 53,200 +0.02(+5.00%)
May 24, 2021 0.3463 0.3989 0.3425 0.3500 41,801 +0.05(+15.32%)
May 21, 2021 0.2816 0.3035 0.2800 0.3035 160,927 +0.02(+6.49%)
May 20, 2021 0.2784 0.2850 0.2750 0.2850 115,000 +0.00(+1.50%)
May 19, 2021 0.2819 0.2819 0.2808 0.2808 13,330 -0.01(-4.49%)
May 18, 2021 0.3249 0.3249 0.2940 0.2940 56,427 -0.02(-5.16%)
May 17, 2021 0.3095 0.3100 0.2970 0.3100 121,841 -0.01(-2.73%)
May 14, 2021 0.3256 0.3300 0.3103 0.3187 42,550 -0.01(-2.12%)
May 13, 2021 0.3352 0.3352 0.3200 0.3256 76,304 -0.00(-1.33%)
May 12, 2021 0.3454 0.3454 0.3213 0.3300 93,665 -0.00(-0.30%)
May 11, 2021 0.3335 0.3520 0.3291 0.3310 30,114 -0.03(-8.79%)
May 10, 2021 0.4044 0.4044 0.3629 0.3629 51,100 -0.02(-4.50%)
May 07, 2021 0.3900 0.3959 0.3800 0.3800 55,703 +0.01(+2.40%)
May 06, 2021 0.3965 0.4035 0.3710 0.3711 62,264 -0.01(-3.71%)
May 05, 2021 0.4316 0.4316 0.3811 0.3854 44,769 -0.05(-10.64%)
May 04, 2021 0.4762 0.4770 0.4190 0.4313 61,860 -0.05(-9.77%)
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.