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 (%)
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%)
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.