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 (%)
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
.