Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldhaven Resources Corp
(OP:
GHVNF
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.