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 (%)
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%)
May 03, 2021 0.5045 0.5100 0.4716 0.4780 51,950 +0.01(+2.40%)
Apr 30, 2021 0.4616 0.4668 0.4449 0.4668 68,300 +0.04(+8.53%)
Apr 29, 2021 0.4580 0.4653 0.4300 0.4301 60,750 -0.01(-3.02%)
Apr 28, 2021 0.4600 0.4736 0.4284 0.4435 323,109 -0.01(-1.44%)
Apr 27, 2021 0.4059 0.4518 0.4059 0.4500 123,397 +0.06(+14.45%)
Apr 26, 2021 0.3800 0.3992 0.3580 0.3932 221,089 +0.03(+8.59%)
Apr 23, 2021 0.3373 0.3621 0.3373 0.3621 74,900 +0.03(+9.73%)
Apr 22, 2021 0.3500 0.3619 0.3300 0.3300 59,055 -0.02(-5.71%)
Apr 21, 2021 0.3367 0.3624 0.3367 0.3500 53,642 +0.02(+4.76%)
Apr 20, 2021 0.3257 0.3341 0.3147 0.3341 179,341 +0.01(+2.58%)
Apr 19, 2021 0.3400 0.3467 0.3162 0.3257 104,586 -0.01(-2.16%)
Apr 16, 2021 0.3473 0.3473 0.3300 0.3329 76,300 -0.01(-2.09%)
Apr 15, 2021 0.3155 0.3542 0.3071 0.3400 102,560 +0.02(+7.56%)
Apr 14, 2021 0.2717 0.3164 0.2717 0.3161 195,700 +0.01(+2.03%)
Apr 13, 2021 0.2677 0.3098 0.2581 0.3098 91,600 +0.05(+20.45%)
Apr 12, 2021 0.3067 0.3126 0.2567 0.2572 81,005 -0.04(-13.60%)
Apr 09, 2021 0.2900 0.2977 0.2900 0.2977 4,500 -0.01(-3.41%)
Apr 08, 2021 0.3000 0.3082 0.3000 0.3082 18,300 +0.01(+2.73%)
Apr 07, 2021 0.3000 0.3144 0.3000 0.3000 4,546 -0.05(-14.29%)
Apr 06, 2021 0.3118 0.3500 0.3000 0.3500 10,200 +0.04(+12.90%)
Apr 05, 2021 0.3000 0.3205 0.3000 0.3100 131,787 +0.01(+3.33%)
Apr 01, 2021 0.3080 0.3100 0.2900 0.3000 45,700 -0.01(-3.23%)
Mar 31, 2021 0.2899 0.3111 0.2750 0.3100 63,760 +0.02(+6.24%)
Mar 30, 2021 0.3000 0.3060 0.2730 0.2918 198,118 -0.01(-3.95%)
Mar 29, 2021 0.3259 0.3380 0.3000 0.3038 63,073 -0.03(-7.94%)
Mar 26, 2021 0.3500 0.3500 0.3226 0.3300 113,900 -0.00(-0.48%)
Mar 25, 2021 0.3296 0.3534 0.3115 0.3316 75,224 -0.01(-3.88%)
Mar 24, 2021 0.3680 0.3700 0.3450 0.3450 78,200 -0.00(-0.52%)
Mar 23, 2021 0.3650 0.3775 0.3371 0.3468 40,520 -0.02(-6.52%)
Mar 22, 2021 0.3900 0.3900 0.3650 0.3710 66,020 -0.01(-3.66%)
Mar 19, 2021 0.3800 0.3901 0.3700 0.3851 64,800 -0.00(-1.26%)
Mar 18, 2021 0.3936 0.4100 0.3809 0.3900 45,550 -0.03(-7.10%)
Mar 17, 2021 0.3979 0.4198 0.3850 0.4198 62,531 +0.02(+5.24%)
Mar 16, 2021 0.3920 0.4000 0.3850 0.3989 54,756 -0.00(-0.28%)
Mar 15, 2021 0.4200 0.4200 0.4000 0.4000 90,815 -0.01(-3.43%)
Mar 12, 2021 0.4100 0.4299 0.4000 0.4142 139,900 -0.01(-1.38%)
Mar 11, 2021 0.4273 0.4273 0.4080 0.4200 116,400 +0.01(+1.45%)
Mar 10, 2021 0.4036 0.4140 0.4000 0.4140 42,200 +0.01(+1.32%)
Mar 09, 2021 0.4000 0.4318 0.3900 0.4086 38,214 +0.01(+2.15%)
Mar 08, 2021 0.4000 0.4200 0.3900 0.4000 87,675 +0.01(+1.81%)
Mar 05, 2021 0.3686 0.4120 0.3650 0.3929 76,100 +0.02(+4.02%)
Mar 04, 2021 0.3760 0.4308 0.3642 0.3777 220,419 -0.02(-5.74%)
Mar 03, 2021 0.4000 0.4382 0.3800 0.4007 301,841 +0.00(+0.12%)
Mar 02, 2021 0.4561 0.4930 0.3800 0.4002 671,803 -0.08(-16.50%)
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.