Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCQB - Delayed Quote USD

GT Resources Inc. (CGTRF)

Compare

0.0160

+0.0021

+(15.11%)

At close: March 10 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	0.0230	0.0230	0.0140	0.0160	0.0160	318,800
Mar 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Mar 6, 2025	0.0170	0.0170	0.0150	0.0150	0.0150	30,000
Mar 5, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	2,000
Mar 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,300
Mar 3, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	2,900
Feb 28, 2025	0.0150	0.0170	0.0150	0.0170	0.0170	52,400
Feb 27, 2025	0.0110	0.0230	0.0110	0.0180	0.0180	476,200
Feb 26, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	5,600
Feb 25, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 24, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 21, 2025	0.0180	0.0210	0.0160	0.0180	0.0180	143,000
Feb 20, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 19, 2025	0.0170	0.0220	0.0170	0.0210	0.0210	110,200
Feb 18, 2025	0.0220	0.0240	0.0190	0.0210	0.0210	224,000
Feb 14, 2025	0.0200	0.0210	0.0200	0.0210	0.0210	53,500
Feb 13, 2025	0.0210	0.0210	0.0120	0.0120	0.0120	25,000
Feb 12, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 11, 2025	0.0190	0.0190	0.0180	0.0190	0.0190	43,500
Feb 10, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
Feb 7, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
Feb 6, 2025	0.0170	0.0240	0.0170	0.0200	0.0200	12,800
Feb 5, 2025	0.0180	0.0200	0.0180	0.0200	0.0200	115,200
Feb 4, 2025	0.0200	0.0200	0.0190	0.0190	0.0190	23,400
Feb 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	45,000
Jan 29, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	21,500
Jan 28, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 27, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 24, 2025	0.0180	0.0220	0.0180	0.0190	0.0190	24,200
Jan 23, 2025	0.0190	0.0200	0.0190	0.0200	0.0200	23,500
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0180	0.0200	0.0180	0.0200	0.0200	57,500
Jan 17, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
Jan 16, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 15, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
Jan 14, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	600
Jan 13, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 10, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	10,500
Jan 8, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 7, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	2,000
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jan 3, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 2, 2025	0.0180	0.0190	0.0180	0.0190	0.0190	11,000
Dec 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 30, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	79,100
Dec 27, 2024	0.0100	0.0180	0.0100	0.0160	0.0160	47,400
Dec 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	600
Dec 24, 2024	0.0180	0.0190	0.0140	0.0170	0.0170	386,200
Dec 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 20, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	30,000
Dec 19, 2024	0.0260	0.0260	0.0200	0.0210	0.0210	103,100
Dec 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	500
Dec 17, 2024	0.0220	0.0230	0.0200	0.0220	0.0220	1,049,700
Dec 16, 2024	0.0180	0.0220	0.0150	0.0220	0.0220	2,126,900
Dec 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	300
Dec 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
Dec 11, 2024	0.0210	0.0210	0.0180	0.0180	0.0180	91,200
Dec 10, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	3,100
Dec 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,500
Dec 6, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	900
Dec 5, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	17,500
Dec 4, 2024	0.0200	0.0200	0.0180	0.0200	0.0200	21,500
Dec 3, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	29,900
Dec 2, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	255,600
Nov 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,000
Nov 27, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	105,900
Nov 26, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	8,000
Nov 25, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	10,200
Nov 22, 2024	0.0220	0.0220	0.0180	0.0190	0.0190	53,200
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Nov 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 19, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	8,500
Nov 18, 2024	0.0190	0.0220	0.0190	0.0220	0.0220	170,400
Nov 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,900
Nov 14, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	2,500
Nov 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,000
Nov 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Nov 11, 2024	0.0250	0.0270	0.0250	0.0250	0.0250	38,700
Nov 8, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,000
Nov 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Nov 6, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	80,400
Nov 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	61,000
Nov 1, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	5,000
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	72,000
Oct 25, 2024	0.0350	0.0350	0.0320	0.0320	0.0320	118,400
Oct 24, 2024	0.0250	0.0340	0.0250	0.0340	0.0340	166,000
Oct 23, 2024	0.0250	0.0250	0.0170	0.0220	0.0220	360,000
Oct 22, 2024	0.0250	0.0250	0.0200	0.0230	0.0230	203,500
Oct 21, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	62,400
Oct 18, 2024	0.0220	0.0230	0.0190	0.0230	0.0230	144,000
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 16, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	132,000
Oct 15, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	13,200
Oct 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200
Oct 11, 2024	0.0200	0.0200	0.0180	0.0190	0.0190	105,500
Oct 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 9, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	105,000
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,700
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Oct 4, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	69,000
Oct 3, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	29,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,300
Oct 1, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	70,100
Sep 30, 2024	0.0270	0.0270	0.0210	0.0240	0.0240	1,400
Sep 27, 2024	0.0170	0.0240	0.0170	0.0200	0.0200	118,100
Sep 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
Sep 25, 2024	0.0260	0.0260	0.0230	0.0230	0.0230	4,600
Sep 24, 2024	0.0250	0.0270	0.0240	0.0240	0.0240	99,100
Sep 23, 2024	0.0190	0.0190	0.0140	0.0140	0.0140	10,200
Sep 20, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	27,000
Sep 19, 2024	0.0230	0.0250	0.0230	0.0230	0.0230	1,500
Sep 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	5,000
Sep 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	23,000
Sep 16, 2024	0.0200	0.0260	0.0200	0.0260	0.0260	50,200
Sep 13, 2024	0.0240	0.0260	0.0200	0.0220	0.0220	116,800
Sep 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,000
Sep 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 10, 2024	0.0240	0.0260	0.0200	0.0260	0.0260	17,500
Sep 9, 2024	0.0240	0.0240	0.0210	0.0240	0.0240	28,500
Sep 6, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	5,000
Sep 5, 2024	0.0220	0.0220	0.0180	0.0180	0.0180	20,000
Sep 4, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	52,400
Sep 3, 2024	0.0170	0.0260	0.0170	0.0220	0.0220	114,400
Aug 30, 2024	0.0230	0.0250	0.0190	0.0210	0.0210	144,400
Aug 29, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	372,100
Aug 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	300
Aug 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100
Aug 23, 2024	0.0260	0.0310	0.0250	0.0310	0.0310	11,100
Aug 22, 2024	0.0240	0.0280	0.0240	0.0280	0.0280	1,600
Aug 21, 2024	0.0240	0.0270	0.0240	0.0270	0.0270	49,000
Aug 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,000
Aug 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,000
Aug 16, 2024	0.0260	0.0270	0.0240	0.0240	0.0240	21,500
Aug 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 13, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	3,300
Aug 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 9, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	428,000
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	650,000
Aug 7, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	48,400
Aug 6, 2024	0.0240	0.0260	0.0240	0.0250	0.0250	880,000
Aug 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	468,600
Aug 2, 2024	0.0320	0.0320	0.0270	0.0270	0.0270	1,200
Aug 1, 2024	0.0320	0.0320	0.0300	0.0310	0.0310	50,000
Jul 31, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	4,000
Jul 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 29, 2024	0.0340	0.0340	0.0290	0.0290	0.0290	1,700
Jul 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 24, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	7,000
Jul 23, 2024	0.0260	0.0310	0.0260	0.0310	0.0310	106,200
Jul 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 19, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 18, 2024	0.0210	0.0330	0.0210	0.0310	0.0310	48,300
Jul 17, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	75,000
Jul 16, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	23,200
Jul 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
Jul 12, 2024	0.0340	0.0370	0.0340	0.0350	0.0350	507,000
Jul 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	5,000
Jul 10, 2024	0.0340	0.0340	0.0310	0.0310	0.0310	68,600
Jul 9, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	3,000
Jul 8, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,100
Jul 5, 2024	0.0350	0.0350	0.0330	0.0350	0.0350	162,700
Jul 3, 2024	0.0330	0.0370	0.0330	0.0340	0.0340	180,000
Jul 2, 2024	0.0310	0.0330	0.0310	0.0330	0.0330	31,400
Jul 1, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	300
Jun 28, 2024	0.0330	0.0340	0.0290	0.0320	0.0320	248,400
Jun 27, 2024	0.0230	0.0340	0.0230	0.0330	0.0330	210,500
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0290	0.0320	0.0270	0.0300	0.0300	106,200
Jun 21, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	900
Jun 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100
Jun 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 17, 2024	0.0220	0.0290	0.0220	0.0280	0.0280	7,000
Jun 14, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	110,800
Jun 13, 2024	0.0270	0.0300	0.0260	0.0300	0.0300	2,100
Jun 12, 2024	0.0320	0.0320	0.0270	0.0320	0.0320	25,300
Jun 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,300
Jun 10, 2024	0.0270	0.0320	0.0270	0.0320	0.0320	1,600
Jun 7, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	9,700
Jun 6, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	2,000
Jun 5, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	45,000
Jun 4, 2024	0.0300	0.0360	0.0300	0.0340	0.0340	43,500
Jun 3, 2024	0.0290	0.0360	0.0290	0.0360	0.0360	10,300
May 31, 2024	0.0340	0.0350	0.0330	0.0350	0.0350	16,100
May 30, 2024	0.0390	0.0390	0.0290	0.0340	0.0340	102,200
May 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	15,000
May 28, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	59,900
May 24, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
May 23, 2024	0.0370	0.0390	0.0370	0.0390	0.0390	2,000
May 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	5,000
May 21, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	137,800
May 20, 2024	0.0360	0.0380	0.0330	0.0330	0.0330	58,000
May 17, 2024	0.0310	0.0350	0.0280	0.0350	0.0350	63,500
May 16, 2024	0.0290	0.0320	0.0290	0.0290	0.0290	69,500
May 15, 2024	0.0290	0.0340	0.0290	0.0330	0.0330	289,300
May 14, 2024	0.0300	0.0390	0.0260	0.0390	0.0390	92,400
May 13, 2024	0.0290	0.0290	0.0280	0.0290	0.0290	25,500
May 10, 2024	0.0280	0.0300	0.0280	0.0290	0.0290	35,000
May 9, 2024	0.0340	0.0350	0.0280	0.0320	0.0320	55,100
May 8, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	15,000
May 7, 2024	0.0320	0.0340	0.0270	0.0270	0.0270	31,000
May 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	800
May 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	30,100
May 2, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
May 1, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	20,000
Apr 30, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	20,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	178,000
Apr 26, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	6,400
Apr 25, 2024	0.0300	0.0300	0.0260	0.0300	0.0300	179,100
Apr 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	23,100
Apr 23, 2024	0.0320	0.0340	0.0260	0.0260	0.0260	679,300
Apr 22, 2024	0.0250	0.0340	0.0250	0.0300	0.0300	200,600
Apr 19, 2024	0.0290	0.0340	0.0260	0.0290	0.0290	54,100
Apr 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	21,100
Apr 17, 2024	0.0330	0.0340	0.0260	0.0340	0.0340	117,200
Apr 16, 2024	0.0340	0.0340	0.0300	0.0310	0.0310	62,000
Apr 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	2,000
Apr 12, 2024	0.0290	0.0340	0.0280	0.0310	0.0310	148,700
Apr 11, 2024	0.0330	0.0330	0.0290	0.0290	0.0290	56,100
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 9, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	51,000
Apr 8, 2024	0.0260	0.0300	0.0260	0.0300	0.0300	53,000
Apr 5, 2024	0.0210	0.0300	0.0210	0.0300	0.0300	73,000
Apr 4, 2024	0.0290	0.0320	0.0290	0.0300	0.0300	35,200
Apr 3, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	18,500
Apr 2, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 1, 2024	0.0330	0.0330	0.0240	0.0240	0.0240	6,000
Mar 28, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	62,100
Mar 27, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 25, 2024	0.0290	0.0310	0.0220	0.0310	0.0310	78,900
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,200
Mar 21, 2024	0.0210	0.0300	0.0210	0.0300	0.0300	67,800
Mar 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	2,000
Mar 18, 2024	0.0350	0.0350	0.0240	0.0270	0.0270	159,800
Mar 15, 2024	0.0290	0.0350	0.0250	0.0350	0.0350	125,200
Mar 14, 2024	0.0350	0.0350	0.0280	0.0330	0.0330	40,200
Mar 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	5,000
Mar 12, 2024	0.0300	0.0300	0.0200	0.0260	0.0260	148,200
Mar 11, 2024	0.0300	0.0370	0.0270	0.0290	0.0290	325,400

WC7.F Wallbridge Mining Company Limited

0.0365

+4.29%

TRKUF Tarku Resources Ltd.

0.0069

0.00%

CSRNF Canstar Resources Inc.

0.0347

0.00%

BNTRF Benton Resources Inc.

0.0481

0.00%

SLVDF Silver Dollar Resources Inc.

0.1580

+0.25%

NMTLF New Age Metals Inc.

0.0895

0.00%

STKXF StrikePoint Gold Inc.

0.1150

-4.17%

WDFCF K9 Gold Corp.

0.0680

0.00%

GPPRF Cerro de Pasco Resources Inc.

0.1880

+0.21%

WLBMF Wallbridge Mining Company Limited

0.0400

-12.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GT Resources Inc. (CGTRF)

Related Tickers