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 (%)
Sep 30, 2021 0.3538 0.3600 0.3456 0.3456 36,607 -0.00(-1.26%)
Sep 29, 2021 0.3520 0.3531 0.3500 0.3500 63,613 -0.02(-5.41%)
Sep 28, 2021 0.3700 0.3700 0.3664 0.3700 35,000 +0.00(+0.00%)
Sep 27, 2021 0.3558 0.3800 0.3436 0.3700 244,139 +0.01(+2.13%)
Sep 24, 2021 0.3226 0.3800 0.3226 0.3623 203,944 +0.00(+0.92%)
Sep 23, 2021 0.3505 0.3590 0.3400 0.3590 116,000 +0.00(+0.45%)
Sep 22, 2021 0.3609 0.3609 0.3533 0.3574 29,320 -0.01(-1.87%)
Sep 21, 2021 0.3590 0.3642 0.3550 0.3642 2,600 +0.01(+2.65%)
Sep 20, 2021 0.3548 0.3548 0.3548 0.3548 1,000 -0.02(-6.56%)
Sep 17, 2021 0.3693 0.3797 0.3564 0.3797 38,095 +0.01(+4.03%)
Sep 16, 2021 0.3655 0.3655 0.3647 0.3650 4,314 -0.03(-6.58%)
Sep 15, 2021 0.3913 0.4083 0.3894 0.3907 14,500 -0.00(-0.59%)
Sep 14, 2021 0.3930 0.3930 0.3930 0.3930 8,025 -0.03(-6.16%)
Sep 13, 2021 0.4277 0.4300 0.4185 0.4188 89,330 -0.01(-1.92%)
Sep 10, 2021 0.4270 0.4270 0.3917 0.4270 180,104 +0.02(+4.15%)
Sep 09, 2021 0.4100 0.4140 0.3985 0.4100 61,090 +0.02(+5.13%)
Sep 08, 2021 0.3866 0.3912 0.3866 0.3900 30,000 -0.01(-3.56%)
Sep 07, 2021 0.3930 0.4044 0.3752 0.4044 252,359 +0.01(+1.97%)
Sep 03, 2021 0.3614 0.3975 0.3549 0.3966 160,470 +0.05(+12.96%)
Sep 02, 2021 0.3305 0.3580 0.3305 0.3511 139,180 +0.02(+5.37%)
Sep 01, 2021 0.3353 0.3353 0.3253 0.3332 95,250 -0.01(-2.00%)
Aug 31, 2021 0.3421 0.3421 0.3375 0.3400 2,150 -0.02(-5.27%)
Aug 30, 2021 0.3526 0.3599 0.3526 0.3589 1,895 -0.00(-0.31%)
Aug 27, 2021 0.3692 0.3784 0.3600 0.3600 43,411 -0.02(-5.09%)
Aug 26, 2021 0.3866 0.3978 0.3700 0.3793 65,500 +0.01(+2.51%)
Aug 25, 2021 0.3650 0.3758 0.3650 0.3700 59,892 +0.01(+3.79%)
Aug 24, 2021 0.3437 0.3597 0.3437 0.3565 49,894 +0.02(+6.74%)
Aug 23, 2021 0.3364 0.3407 0.3278 0.3340 73,366 -0.00(-0.12%)
Aug 20, 2021 0.3352 0.3396 0.3344 0.3344 38,000 +0.00(+1.33%)
Aug 19, 2021 0.3301 0.3406 0.3300 0.3300 103,400 -0.02(-5.44%)
Aug 18, 2021 0.3500 0.3500 0.3323 0.3490 54,503 -0.01(-2.95%)
Aug 17, 2021 0.3654 0.3714 0.3581 0.3596 23,130 -0.01(-2.94%)
Aug 16, 2021 0.3610 0.3742 0.3610 0.3705 35,540 +0.00(+0.14%)
Aug 13, 2021 0.4049 0.4049 0.3700 0.3700 30,190 -0.00(-0.43%)
Aug 12, 2021 0.3547 0.3740 0.3464 0.3716 97,200 +0.01(+2.51%)
Aug 11, 2021 0.3667 0.3667 0.3464 0.3625 96,995 -0.00(-1.23%)
Aug 10, 2021 0.3650 0.3723 0.3593 0.3670 80,720 -0.01(-3.60%)
Aug 09, 2021 0.4100 0.4100 0.3800 0.3807 53,420 -0.03(-7.98%)
Aug 06, 2021 0.4111 0.4282 0.4088 0.4137 103,439 +0.00(+1.08%)
Aug 05, 2021 0.4000 0.4368 0.4000 0.4093 40,675 +0.00(+0.59%)
Aug 04, 2021 0.4389 0.4437 0.4069 0.4069 59,776 -0.02(-5.70%)
Aug 03, 2021 0.4355 0.4546 0.4150 0.4315 106,887 +0.03(+6.97%)
Aug 02, 2021 0.4079 0.4079 0.3800 0.4034 19,400 +0.02(+6.55%)
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%)
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.