Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldhaven Resources Corp (CSE: GOH )

0.0750 UNCHANGED
Official Closing Price Updated: 2:42 PM EDT, May 22, 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 31, 2021 0.5300 0.5300 0.5000 0.5000 49,096 -0.03(-5.66%)
May 28, 2021 0.4850 0.5300 0.4850 0.5300 96,000 +0.04(+8.16%)
May 27, 2021 0.4800 0.4900 0.4800 0.4900 81,070 +0.01(+1.03%)
May 26, 2021 0.4450 0.4850 0.4450 0.4850 48,500 +0.04(+8.99%)
May 25, 2021 0.3800 0.4500 0.3800 0.4450 88,600 +0.08(+20.27%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
May 20, 2021 0.3450 0.3450 0.3350 0.3450 95,750 +0.00(+1.47%)
May 19, 2021 0.3550 0.3550 0.3200 0.3400 51,295 -0.01(-4.23%)
May 18, 2021 0.3850 0.3850 0.3550 0.3550 43,000 -0.02(-5.33%)
May 17, 2021 0.3850 0.3850 0.3550 0.3750 149,700 -0.01(-1.32%)
May 14, 2021 0.3950 0.3950 0.3800 0.3800 67,050 -0.01(-2.56%)
May 13, 2021 0.4000 0.4100 0.3900 0.3900 95,000 -0.02(-4.88%)
May 12, 2021 0.4100 0.4100 0.3900 0.4100 155,500 +0.01(+2.50%)
May 11, 2021 0.4200 0.4300 0.3900 0.4000 81,000 -0.04(-9.09%)
May 10, 2021 0.4700 0.4850 0.4400 0.4400 69,100 -0.03(-5.38%)
May 07, 2021 0.4600 0.4750 0.4600 0.4650 120,875 +0.01(+2.20%)
May 06, 2021 0.4900 0.4900 0.4550 0.4550 60,024 -0.03(-6.19%)
May 05, 2021 0.5300 0.5500 0.4700 0.4850 96,007 -0.03(-4.90%)
May 04, 2021 0.5800 0.5800 0.5000 0.5100 111,900 -0.09(-15.00%)
May 03, 2021 0.6000 0.6100 0.5800 0.6000 125,100 +0.01(+1.69%)
Apr 30, 2021 0.5500 0.5900 0.5500 0.5900 215,600 +0.03(+5.36%)
Apr 29, 2021 0.5800 0.5800 0.5300 0.5600 372,546 +0.02(+3.70%)
Apr 28, 2021 0.5800 0.5800 0.5200 0.5400 503,673 -0.02(-3.57%)
Apr 27, 2021 0.5300 0.5700 0.5100 0.5600 582,120 +0.06(+12.00%)
Apr 26, 2021 0.4700 0.5000 0.4400 0.5000 805,850 +0.05(+11.11%)
Apr 23, 2021 0.4100 0.4500 0.4100 0.4500 162,500 +0.04(+9.76%)
Apr 22, 2021 0.4350 0.4400 0.4100 0.4100 78,000 -0.03(-6.82%)
Apr 21, 2021 0.4200 0.4450 0.4200 0.4400 93,142 +0.03(+6.02%)
Apr 20, 2021 0.4050 0.4150 0.3900 0.4150 167,300 +0.01(+2.47%)
Apr 19, 2021 0.4000 0.4150 0.3900 0.4050 152,800 -0.00(-1.22%)
Apr 16, 2021 0.4150 0.4200 0.4050 0.4100 107,500 -0.01(-1.20%)
Apr 15, 2021 0.3900 0.4400 0.3900 0.4150 174,059 +0.02(+5.06%)
Apr 14, 2021 0.3350 0.3950 0.3350 0.3950 258,500 +0.07(+19.70%)
Apr 13, 2021 0.3300 0.3450 0.3200 0.3300 109,500 +0.01(+3.13%)
Apr 12, 2021 0.3750 0.3800 0.3200 0.3200 155,300 -0.06(-15.79%)
Apr 09, 2021 0.3850 0.3850 0.3750 0.3800 36,500 -0.01(-1.30%)
Apr 08, 2021 0.3750 0.3850 0.3750 0.3850 68,850 +0.01(+2.67%)
Apr 07, 2021 0.3750 0.3800 0.3700 0.3750 43,010 -0.01(-1.32%)
Apr 06, 2021 0.3850 0.3900 0.3750 0.3800 65,500 -0.01(-1.30%)
Apr 05, 2021 0.3850 0.3950 0.3750 0.3850 107,600 +0.01(+1.32%)
Apr 01, 2021 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Mar 31, 2021 0.3600 0.3850 0.3500 0.3650 140,639 +0.01(+1.39%)
Mar 30, 2021 0.3800 0.3800 0.3350 0.3600 232,162 -0.02(-5.26%)
Mar 29, 2021 0.4200 0.4200 0.3800 0.3800 224,500 -0.04(-9.52%)
Mar 26, 2021 0.4000 0.4300 0.4000 0.4200 130,100 +0.01(+2.44%)
Mar 25, 2021 0.4100 0.4150 0.4000 0.4100 96,800 -0.02(-4.65%)
Mar 24, 2021 0.4350 0.4600 0.4300 0.4300 173,300 +0.00(+0.00%)
Mar 23, 2021 0.4600 0.4600 0.4200 0.4300 86,899 -0.03(-6.52%)
Mar 22, 2021 0.4700 0.4700 0.4600 0.4600 41,900 -0.01(-1.08%)
Mar 19, 2021 0.4850 0.4850 0.4650 0.4650 88,700 -0.02(-4.12%)
Mar 18, 2021 0.4850 0.4850 0.4800 0.4850 31,050 +0.01(+1.04%)
Mar 17, 2021 0.4900 0.4900 0.4800 0.4800 114,078 -0.01(-2.04%)
Mar 16, 2021 0.4900 0.4900 0.4800 0.4900 116,300 -0.01(-2.00%)
Mar 15, 2021 0.5200 0.5300 0.4950 0.5000 201,903 -0.01(-1.96%)
Mar 12, 2021 0.5100 0.5100 0.5000 0.5100 39,000 -0.01(-1.92%)
Mar 11, 2021 0.5100 0.5200 0.5100 0.5200 81,000 +0.01(+1.96%)
Mar 10, 2021 0.5100 0.5100 0.5000 0.5100 66,750 +0.01(+2.00%)
Mar 09, 2021 0.5000 0.5100 0.4900 0.5000 157,074 +0.01(+1.01%)
Mar 08, 2021 0.4950 0.5100 0.4950 0.4950 99,403 +0.01(+1.02%)
Mar 05, 2021 0.4600 0.5000 0.4600 0.4900 170,600 +0.02(+5.38%)
Mar 04, 2021 0.4800 0.5100 0.4600 0.4650 235,945 -0.02(-5.10%)
Mar 03, 2021 0.5300 0.5300 0.4850 0.4900 405,100 -0.01(-2.00%)
Mar 02, 2021 0.5700 0.5700 0.4700 0.5000 955,791 -0.11(-18.03%)
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.