Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

GHST World Inc. (GHST)

Compare
0.0640
0.0000
(0.00%)
At close: April 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.06400.06400.06400.06400.0640-
Apr 4, 20250.06400.06400.06400.06400.0640-
Apr 3, 20250.06400.06400.06400.06400.0640-
Apr 2, 20250.06400.06400.06400.06400.0640-
Apr 1, 20250.04100.06400.04000.06400.064022,100
Mar 31, 20250.04000.04000.04000.04000.0400-
Mar 28, 20250.04000.04000.04000.04000.0400-
Mar 27, 20250.04000.04000.04000.04000.0400-
Mar 26, 20250.04000.04000.04000.04000.0400500
Mar 25, 20250.06400.06400.06400.06400.0640-
Mar 24, 20250.06400.06400.06400.06400.0640200
Mar 21, 20250.06400.06400.05400.06400.064020,500
Mar 20, 20250.03600.03600.03600.03600.03604,000
Mar 19, 20250.05600.06400.05400.06400.06402,400
Mar 18, 20250.06400.06400.06400.06400.0640-
Mar 17, 20250.06400.06400.06400.06400.06402,000
Mar 14, 20250.06400.06400.06400.06400.0640-
Mar 13, 20250.06400.06400.06400.06400.0640100
Mar 12, 20250.06400.06400.06400.06400.0640-
Mar 11, 20250.06400.06400.06400.06400.0640300
Mar 10, 20250.06400.06400.06400.06400.0640-
Mar 7, 20250.06400.06400.06400.06400.0640-
Mar 6, 20250.04000.06400.03200.06400.06401,100
Mar 5, 20250.06400.06400.03200.03200.03202,800
Mar 4, 20250.06400.06400.06400.06400.0640-
Mar 3, 20250.04300.06400.04300.06400.06404,300
Feb 28, 20250.06400.06400.06400.06400.064010,000
Feb 27, 20250.06400.06400.06400.06400.0640-
Feb 26, 20250.06400.06400.06400.06400.06401,500
Feb 25, 20250.04300.04300.04300.04300.0430-
Feb 24, 20250.04300.04300.04300.04300.04301,800
Feb 21, 20250.05900.05900.05900.05900.0590-
Feb 20, 20250.05900.05900.05900.05900.05903,000
Feb 19, 20250.05900.05900.05900.05900.0590-
Feb 18, 20250.06400.06400.05400.05900.0590900
Feb 14, 20250.07000.07000.07000.07000.0700500
Feb 13, 20250.05000.05000.04800.04800.048023,800
Feb 12, 20250.07000.07000.07000.07000.07001,500
Feb 11, 20250.06400.06400.06400.06400.0640-
Feb 10, 20250.06400.06400.06400.06400.0640-
Feb 7, 20250.06400.06400.06400.06400.0640-
Feb 6, 20250.04900.07400.04800.06400.0640600
Feb 5, 20250.06000.06000.06000.06000.0600-
Feb 4, 20250.06000.06000.06000.06000.060010,000
Feb 3, 20250.06400.06400.06400.06400.0640100
Jan 31, 20250.06500.06500.06500.06500.0650-
Jan 30, 20250.06500.06500.06500.06500.0650-
Jan 29, 20250.06500.06500.06500.06500.0650-
Jan 28, 20250.07300.07300.06500.06500.06501,500
Jan 27, 20250.06000.06000.06000.06000.0600-
Jan 24, 20250.06000.06000.06000.06000.06001,000
Jan 23, 20250.05000.05000.05000.05000.0500-
Jan 22, 20250.06300.06300.05000.05000.050055,900
Jan 21, 20250.06700.06700.06700.06700.0670-
Jan 17, 20250.06700.06700.06700.06700.06701,800
Jan 16, 20250.07100.07100.07100.07100.0710-
Jan 15, 20250.07100.07100.07100.07100.0710-
Jan 14, 20250.06600.07100.06600.07100.07102,600
Jan 13, 20250.06900.06900.06900.06900.06901,200
Jan 10, 20250.10000.11000.07500.07500.075045,000
Jan 8, 20250.06700.06700.06700.06700.0670-
Jan 7, 20250.06700.06700.06700.06700.0670-
Jan 6, 20250.10000.10000.06700.06700.067021,500
Jan 3, 20250.06300.06300.06300.06300.0630-
Jan 2, 20250.06300.06300.06300.06300.0630100
Dec 31, 20240.06200.06200.06200.06200.0620-
Dec 30, 20240.06200.06200.06200.06200.0620-
Dec 27, 20240.06200.06200.06200.06200.0620-
Dec 26, 20240.10000.11000.06200.06200.062052,600
Dec 24, 20240.09300.09300.09300.09300.0930-
Dec 23, 20240.09300.09300.09300.09300.0930-
Dec 20, 20240.09300.09300.09300.09300.0930-
Dec 19, 20240.07000.09300.07000.09300.0930200
Dec 18, 20240.10000.10000.10000.10000.10001,500
Dec 17, 20240.07000.07000.07000.07000.07001,000
Dec 16, 20240.07100.07100.07100.07100.0710-
Dec 13, 20240.08800.08800.07100.07100.07101,200
Dec 12, 20240.10000.10000.10000.10000.1000-
Dec 11, 20240.10000.10000.10000.10000.1000-
Dec 10, 20240.10000.10000.10000.10000.1000-
Dec 9, 20240.07700.10000.07100.10000.10001,200
Dec 6, 20240.07000.07000.07000.07000.0700-
Dec 5, 20240.07000.07000.07000.07000.0700200
Dec 4, 20240.07300.07300.07300.07300.0730-
Dec 3, 20240.07300.07300.07300.07300.07301,000
Dec 2, 20240.20000.20000.09100.09100.0910400
Nov 29, 20240.06200.09000.06200.09000.09001,700
Nov 27, 20240.10000.10000.10000.10000.1000100
Nov 26, 20240.10500.10500.10500.10500.1050-
Nov 25, 20240.09800.10500.09300.10500.105025,500
Nov 22, 20240.08600.08600.06100.06100.06101,100
Nov 21, 20240.11000.11000.11000.11000.11001,800
Nov 20, 20240.20800.20800.05300.12000.120028,400
Nov 19, 20240.12300.15800.12300.14300.143020,600
Nov 18, 20240.12000.12300.05100.12300.12309,400
Nov 15, 20240.09700.09700.06700.06700.067011,400
Nov 14, 20240.05000.05000.05000.05000.0500-
Nov 13, 20240.05000.05000.05000.05000.050020,400
Nov 12, 20240.04600.05000.04600.05000.050065,200
Nov 11, 20240.08000.08000.08000.08000.0800500
Nov 8, 20240.11000.11000.11000.11000.11002,900
Nov 7, 20240.04200.15000.04200.15000.150012,100
Nov 6, 20240.10000.15000.10000.15000.15007,500
Nov 5, 20240.06000.10000.05300.07200.072040,800
Nov 4, 20240.04300.15000.04300.08800.08802,400
Nov 1, 20240.07100.10000.06400.10000.100035,400
Oct 31, 20240.07100.07100.04300.06400.06404,500
Oct 30, 20240.06600.06600.04700.04700.047011,000
Oct 29, 20240.05600.05600.05600.05600.0560-
Oct 28, 20240.05300.05600.05300.05600.056010,300
Oct 25, 20240.06600.06600.05900.06100.061012,500
Oct 24, 20240.06000.06600.05600.06500.0650112,300
Oct 23, 20240.06600.06600.06600.06600.0660-
Oct 22, 20240.06600.06600.06600.06600.0660-
Oct 21, 20240.06600.06600.06600.06600.0660700
Oct 18, 20240.06000.06000.06000.06000.0600-
Oct 17, 20240.06000.06000.06000.06000.0600-
Oct 16, 20240.06000.06000.06000.06000.0600500
Oct 15, 20240.05100.05100.05100.05100.0510-
Oct 14, 20240.05100.05100.05100.05100.0510-
Oct 11, 20240.06000.06000.05100.05100.05101,100
Oct 10, 20240.04900.05800.04300.05800.058013,600
Oct 9, 20240.06000.06800.04200.04200.04201,200
Oct 8, 20240.06800.06800.06800.06800.0680500
Oct 7, 20240.04200.04200.04200.04200.0420-
Oct 4, 20240.04200.04200.04200.04200.0420-
Oct 3, 20240.04200.04200.04200.04200.0420-
Oct 2, 20240.04200.04200.04200.04200.0420300
Oct 1, 20240.04200.04200.04200.04200.0420100
Sep 30, 20240.04200.04200.04200.04200.0420400
Sep 27, 20240.07000.07000.04200.06800.06806,800
Sep 26, 20240.07000.07000.07000.07000.0700-
Sep 25, 20240.07000.07000.07000.07000.0700-
Sep 24, 20240.07000.07000.07000.07000.07004,200
Sep 23, 20240.04700.07000.04000.07000.070020,600
Sep 20, 20240.06900.06900.06900.06900.0690-
Sep 19, 20240.05000.06900.05000.06900.0690700
Sep 18, 20240.06200.06900.04000.06900.06902,600
Sep 17, 20240.07000.07000.07000.07000.0700800
Sep 16, 20240.04800.04800.04700.04700.0470700
Sep 13, 20240.05300.05300.05300.05300.0530-
Sep 12, 20240.05300.05300.05300.05300.0530-
Sep 11, 20240.05300.05300.05300.05300.0530-
Sep 10, 20240.05300.05300.05300.05300.0530500
Sep 9, 20240.04000.05300.04000.05300.05301,500
Sep 6, 20240.07000.07000.07000.07000.0700-
Sep 5, 20240.07000.07000.07000.07000.0700-
Sep 4, 20240.07000.07000.07000.07000.0700-
Sep 3, 20240.07000.07000.07000.07000.0700-
Aug 30, 20240.07000.07000.07000.07000.0700-
Aug 29, 20240.07000.07000.07000.07000.0700-
Aug 28, 20240.07000.07000.07000.07000.0700-
Aug 27, 20240.07000.07000.07000.07000.0700-
Aug 26, 20240.07000.07000.07000.07000.0700-
Aug 23, 20240.02700.07000.02700.07000.07001,600
Aug 22, 20240.06500.06500.06500.06500.0650-
Aug 21, 20240.06500.06500.06500.06500.06501,000
Aug 20, 20240.06700.06700.06700.06700.0670-
Aug 19, 20240.06700.06700.06700.06700.0670-
Aug 16, 20240.06700.06700.06700.06700.0670-
Aug 15, 20240.06700.06700.06700.06700.067011,500
Aug 14, 20240.02400.02400.02400.02400.02407,600
Aug 13, 20240.04000.04000.04000.04000.0400-
Aug 12, 20240.04000.04000.04000.04000.0400-
Aug 9, 20240.04000.04000.04000.04000.0400-
Aug 8, 20240.04000.04000.04000.04000.040019,400
Aug 7, 20240.06900.06900.06900.06900.0690-
Aug 6, 20240.06900.06900.06900.06900.0690-
Aug 5, 20240.06900.06900.06900.06900.0690-
Aug 2, 20240.06900.06900.06900.06900.0690-
Aug 1, 20240.06900.06900.06900.06900.0690-
Jul 31, 20240.06900.06900.06900.06900.0690-
Jul 30, 20240.06900.06900.06900.06900.0690-
Jul 29, 20240.06900.06900.06900.06900.0690-
Jul 26, 20240.06900.06900.06900.06900.0690-
Jul 25, 20240.06100.06900.06100.06900.069030,000
Jul 24, 20240.04600.04600.04600.04600.0460-
Jul 23, 20240.04600.04600.04600.04600.0460-
Jul 22, 20240.04600.04600.04600.04600.0460-
Jul 19, 20240.04600.04600.04600.04600.0460-
Jul 18, 20240.04600.04600.04600.04600.0460-
Jul 17, 20240.04600.04600.04600.04600.04604,700
Jul 16, 20240.05100.05100.05100.05100.0510-
Jul 15, 20240.05100.05100.05100.05100.051019,600
Jul 12, 20240.05100.05100.05100.05100.0510-
Jul 11, 20240.05100.05100.05100.05100.05101,000
Jul 10, 20240.04900.04900.04300.04900.049016,500
Jul 9, 20240.04400.04400.04400.04400.0440-
Jul 8, 20240.04400.04400.04400.04400.0440-
Jul 5, 20240.05100.05100.04400.04400.04401,300
Jul 3, 20240.04000.04000.04000.04000.0400-
Jul 2, 20240.04000.04000.04000.04000.0400-
Jul 1, 20240.04000.04000.04000.04000.0400-
Jun 28, 20240.04400.04400.04000.04000.040023,500
Jun 27, 20240.04600.04600.04000.04000.040010,500
Jun 26, 20240.04100.04100.04100.04100.0410-
Jun 25, 20240.04100.04100.04100.04100.0410-
Jun 24, 20240.04100.04100.04100.04100.0410-
Jun 21, 20240.04100.04100.04100.04100.0410-
Jun 20, 20240.04100.04100.04100.04100.041010,000
Jun 18, 20240.04200.04200.04200.04200.0420-
Jun 17, 20240.04200.04200.04200.04200.0420-
Jun 14, 20240.04200.04200.04200.04200.0420-
Jun 13, 20240.05200.05200.04200.04200.042020,000
Jun 12, 20240.04200.04200.04200.04200.04201,800
Jun 11, 20240.04000.04000.04000.04000.0400-
Jun 10, 20240.04000.04000.04000.04000.04003,000
Jun 7, 20240.04700.04700.04700.04700.0470-
Jun 6, 20240.04700.04700.04700.04700.04701,000
Jun 5, 20240.05100.05100.05100.05100.0510-
Jun 4, 20240.05100.05100.05100.05100.0510-
Jun 3, 20240.05100.05100.05100.05100.051010,000
May 31, 20240.05100.05100.05100.05100.0510-
May 30, 20240.05100.05100.05100.05100.051010,100
May 29, 20240.04100.04100.04100.04100.0410-
May 28, 20240.07000.07900.04100.04100.041028,900
May 24, 20240.05100.05100.05100.05100.0510-
May 23, 20240.05100.05100.05100.05100.0510-
May 22, 20240.05100.05100.05100.05100.0510-
May 21, 20240.05100.05100.05100.05100.0510-
May 20, 20240.05100.05100.05100.05100.0510-
May 17, 20240.05100.05100.05100.05100.0510-
May 16, 20240.05100.05100.05100.05100.0510-
May 15, 20240.05100.05100.05100.05100.0510400
May 14, 20240.05100.05100.05100.05100.0510-
May 13, 20240.05100.05100.05100.05100.0510-
May 10, 20240.05100.05100.05100.05100.0510-
May 9, 20240.05100.05100.05100.05100.0510-
May 8, 20240.05100.05100.05100.05100.0510100
May 7, 20240.09000.09000.09000.09000.0900500
May 6, 20240.06700.06700.06700.06700.067040,000
May 3, 20240.04200.04200.04200.04200.0420-
May 2, 20240.04200.04200.04200.04200.0420-
May 1, 20240.04200.04200.04200.04200.0420-
Apr 30, 20240.04200.04200.04200.04200.0420-
Apr 29, 20240.04200.04200.04200.04200.0420-
Apr 26, 20240.04200.04200.04200.04200.0420600
Apr 25, 20240.04200.04200.04200.04200.0420-
Apr 24, 20240.04200.04200.04200.04200.0420-
Apr 23, 20240.04200.04200.04200.04200.0420100
Apr 22, 20240.06900.06900.06900.06900.0690-
Apr 19, 20240.06900.06900.06900.06900.0690-
Apr 18, 20240.07400.07400.06900.06900.069015,800
Apr 17, 20240.06500.06500.06500.06500.0650-
Apr 16, 20240.06500.06500.06500.06500.0650-
Apr 15, 20240.06500.06500.06500.06500.0650-
Apr 12, 20240.04200.06500.04200.06500.06501,100
Apr 11, 20240.07500.07500.07500.07500.0750100
Apr 10, 20240.07500.07500.07500.07500.0750100
Apr 9, 20240.07500.07500.07500.07500.0750-
Apr 8, 20240.07500.07500.07500.07500.0750100