Golden Goliath Resources Ltd. (GGTHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:04AM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 0.1000 | 0.1000 | 0.0110 | 0.1000 | 0.1000 | 1,577 |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | 0.0277 | 0.1000 | 0.0277 | 0.1000 | 0.1000 | 4,813 |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,280 |
| 12 jun 2024 | 0.1899 | 0.1899 | 0.0826 | 0.0826 | 0.0826 | 200 |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 100 |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 18,000 |
| 03 jun 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 114 |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 0.0370 | 0.0500 | 0.0370 | 0.0500 | 0.0500 | 10,500 |
| 24 may 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,571 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 0.0410 | 0.0410 | 0.0317 | 0.0317 | 0.0317 | 11,814 |
| 16 may 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 115 |
| 15 may 2024 | 0.1006 | 0.1006 | 0.1006 | 0.1006 | 0.1006 | 142 |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,964 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,348 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 60,000 |
| 24 abr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,000 |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 0.0486 | 0.0486 | 0.0460 | 0.0460 | 0.0460 | 33,386 |
| 19 abr 2024 | 0.0110 | 0.0486 | 0.0110 | 0.0486 | 0.0486 | 594 |
| 18 abr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,515 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 10,000 |
| 11 abr 2024 | 0.0525 | 0.0600 | 0.0440 | 0.0440 | 0.0440 | 74,142 |
| 10 abr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 22,000 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | 0.0420 | 0.0600 | 0.0410 | 0.0600 | 0.0600 | 35,900 |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,525 |
| 02 abr 2024 | 0.0600 | 0.0600 | 0.0210 | 0.0600 | 0.0600 | 1,642 |
| 01 abr 2024 | 0.0400 | 0.0600 | 0.0281 | 0.0360 | 0.0360 | 22,550 |
| 28 mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,400 |
| 27 mar 2024 | 0.0244 | 0.1930 | 0.0244 | 0.1930 | 0.1930 | 2,607 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 200 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 0.0408 | 0.0457 | 0.0408 | 0.0456 | 0.0456 | 12,200 |
| 14 mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 600 |
| 13 mar 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 455 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 16,000 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 0.0370 | 0.1995 | 0.0370 | 0.1995 | 0.1995 | 10,600 |
| 04 mar 2024 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | 200 |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 307 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 6,500 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 100 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 4,010 |
| 09 feb 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 200 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 10,322 |
| 05 feb 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 100 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 100 |
| 31 ene 2024 | 0.0101 | 0.0400 | 0.0101 | 0.0400 | 0.0400 | 29,000 |
| 30 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,142 |
| 29 ene 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.