OTC Markets OTCQB - Delayed Quote USD

Goliath Resources Limited (GOTRF)

Compare
0.8500 -0.0100 (-1.16%)
As of 1:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 11, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,200
Sep 10, 2024 0.8860 0.8860 0.8460 0.8500 0.8500 10,400
Sep 9, 2024 0.8770 0.8820 0.8600 0.8700 0.8700 9,700
Sep 6, 2024 0.9340 0.9340 0.8700 0.8940 0.8940 76,400
Sep 5, 2024 0.9270 0.9450 0.9230 0.9340 0.9340 33,600
Sep 4, 2024 0.9190 0.9230 0.9000 0.9100 0.9100 115,000
Sep 3, 2024 0.9480 0.9480 0.8990 0.9370 0.9370 77,200
Aug 30, 2024 0.9230 0.9490 0.9130 0.9200 0.9200 25,200
Aug 29, 2024 0.9600 0.9600 0.9110 0.9240 0.9240 23,800
Aug 28, 2024 0.9610 0.9710 0.9530 0.9530 0.9530 8,400
Aug 27, 2024 1.0000 1.0000 0.9610 0.9610 0.9610 4,900
Aug 26, 2024 0.9800 1.0100 0.9700 0.9740 0.9740 35,800
Aug 23, 2024 0.9710 1.0000 0.9420 0.9750 0.9750 43,700
Aug 22, 2024 1.0000 1.0000 0.9230 0.9650 0.9650 85,900
Aug 21, 2024 0.9600 1.0000 0.9560 0.9900 0.9900 149,400
Aug 20, 2024 0.9520 0.9600 0.9300 0.9600 0.9600 36,600
Aug 19, 2024 0.9600 0.9600 0.9150 0.9600 0.9600 34,200
Aug 16, 2024 0.9500 0.9930 0.9440 0.9600 0.9600 59,500
Aug 15, 2024 0.9700 0.9860 0.9700 0.9800 0.9800 35,000
Aug 14, 2024 0.9290 0.9700 0.9290 0.9700 0.9700 208,100
Aug 13, 2024 0.8720 0.9360 0.8720 0.9300 0.9300 60,000
Aug 12, 2024 0.8320 0.8620 0.8200 0.8600 0.8600 91,300
Aug 9, 2024 0.8300 0.8380 0.8190 0.8260 0.8260 38,100
Aug 8, 2024 0.8270 0.8760 0.8270 0.8440 0.8440 87,700
Aug 7, 2024 0.8540 0.8540 0.7800 0.8130 0.8130 54,700
Aug 6, 2024 0.7900 0.8450 0.7700 0.8400 0.8400 112,800
Aug 5, 2024 0.7700 0.7960 0.7100 0.7900 0.7900 107,000
Aug 2, 2024 0.8590 0.8600 0.8000 0.8000 0.8000 69,800
Aug 1, 2024 0.8890 0.8990 0.8310 0.8410 0.8410 29,900
Jul 31, 2024 0.8680 0.9000 0.8680 0.8800 0.8800 69,300
Jul 30, 2024 0.8300 0.8680 0.8200 0.8550 0.8550 169,000
Jul 29, 2024 0.8300 0.8530 0.8070 0.8070 0.8070 97,800
Jul 26, 2024 0.8250 0.8520 0.8030 0.8130 0.8130 25,800
Jul 25, 2024 0.8550 0.8680 0.8140 0.8290 0.8290 175,000
Jul 24, 2024 0.8880 0.9140 0.8690 0.8690 0.8690 51,200
Jul 23, 2024 0.8830 0.8870 0.8520 0.8700 0.8700 47,600
Jul 22, 2024 0.9060 0.9060 0.8780 0.8830 0.8830 37,600
Jul 19, 2024 0.8300 0.8850 0.8100 0.8850 0.8850 290,200
Jul 18, 2024 0.8800 0.8890 0.8180 0.8340 0.8340 65,700
Jul 17, 2024 0.8210 0.9070 0.8210 0.8690 0.8690 377,000
Jul 16, 2024 0.7900 0.8610 0.7680 0.8610 0.8610 188,800
Jul 15, 2024 0.7530 0.8000 0.7350 0.7560 0.7560 112,100
Jul 12, 2024 0.7460 0.7460 0.7220 0.7270 0.7270 18,800
Jul 11, 2024 0.7420 0.7570 0.7220 0.7400 0.7400 15,700
Jul 10, 2024 0.7270 0.7630 0.7200 0.7200 0.7200 18,300
Jul 9, 2024 0.7110 0.7110 0.6990 0.7020 0.7020 10,100
Jul 8, 2024 0.7100 0.7240 0.7000 0.7110 0.7110 39,800
Jul 5, 2024 0.6790 0.7230 0.6700 0.6900 0.6900 20,700
Jul 3, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 18,700
Jul 2, 2024 0.6520 0.6700 0.6330 0.6600 0.6600 13,200
Jul 1, 2024 0.6600 0.6700 0.6300 0.6300 0.6300 6,800
Jun 28, 2024 0.6750 0.6750 0.6700 0.6700 0.6700 2,800
Jun 27, 2024 0.6330 0.6880 0.6330 0.6800 0.6800 6,400
Jun 26, 2024 0.6800 0.6840 0.6600 0.6700 0.6700 39,100
Jun 25, 2024 0.6490 0.7040 0.6490 0.6830 0.6830 97,700
Jun 24, 2024 0.7220 0.7220 0.6900 0.6990 0.6990 70,400
Jun 21, 2024 0.7000 0.7000 0.6960 0.7000 0.7000 2,900
Jun 20, 2024 0.6860 0.7110 0.6860 0.7110 0.7110 37,400
Jun 18, 2024 0.7020 0.7060 0.6920 0.6990 0.6990 11,200
Jun 17, 2024 0.7130 0.7130 0.6930 0.7000 0.7000 24,000
Jun 14, 2024 0.7250 0.7250 0.7100 0.7100 0.7100 9,600
Jun 13, 2024 0.7560 0.7560 0.7110 0.7160 0.7160 7,200
Jun 12, 2024 0.7500 0.7700 0.7420 0.7420 0.7420 18,100
Jun 11, 2024 0.7200 0.7430 0.7030 0.7380 0.7380 34,200
Jun 10, 2024 0.7300 0.7450 0.7180 0.7300 0.7300 58,500
Jun 7, 2024 0.7680 0.7680 0.7060 0.7200 0.7200 92,600
Jun 6, 2024 0.7700 0.7750 0.7560 0.7680 0.7680 78,100
Jun 5, 2024 0.7140 0.7760 0.6990 0.7640 0.7640 144,500
Jun 4, 2024 0.7100 0.7140 0.6820 0.7090 0.7090 212,000
Jun 3, 2024 0.7000 0.7500 0.7000 0.7110 0.7110 270,800
May 31, 2024 0.6900 0.7020 0.6800 0.6900 0.6900 115,000
May 30, 2024 0.6740 0.6960 0.6700 0.6870 0.6870 35,100
May 29, 2024 0.6900 0.6900 0.6620 0.6700 0.6700 32,800
May 28, 2024 0.6400 0.7040 0.6400 0.6930 0.6930 213,200
May 24, 2024 0.6500 0.6500 0.6300 0.6400 0.6400 102,700
May 23, 2024 0.6540 0.6620 0.6500 0.6500 0.6500 56,000
May 22, 2024 0.6690 0.6690 0.6430 0.6530 0.6530 72,200
May 21, 2024 0.6680 0.6900 0.6620 0.6670 0.6670 79,100
May 20, 2024 0.6430 0.6900 0.6430 0.6430 0.6430 11,900
May 17, 2024 0.6750 0.6920 0.6750 0.6760 0.6760 58,300
May 16, 2024 0.6860 0.6880 0.6760 0.6800 0.6800 12,600
May 15, 2024 0.6500 0.6900 0.6500 0.6750 0.6750 77,400
May 14, 2024 0.6270 0.6550 0.6270 0.6490 0.6490 24,700
May 13, 2024 0.6130 0.6350 0.6130 0.6350 0.6350 2,700
May 10, 2024 0.6170 0.6250 0.6040 0.6200 0.6200 83,400
May 9, 2024 0.5910 0.6150 0.5910 0.6030 0.6030 61,000
May 8, 2024 0.6010 0.6040 0.5930 0.5980 0.5980 40,000
May 7, 2024 0.6170 0.6170 0.5910 0.6070 0.6070 64,500
May 6, 2024 0.6240 0.6250 0.6110 0.6110 0.6110 58,600
May 3, 2024 0.6250 0.6350 0.6110 0.6230 0.6230 54,400
May 2, 2024 0.6230 0.6320 0.6180 0.6180 0.6180 33,400
May 1, 2024 0.6390 0.6390 0.6230 0.6300 0.6300 56,800
Apr 30, 2024 0.6460 0.6600 0.6230 0.6250 0.6250 62,900
Apr 29, 2024 0.6870 0.6980 0.6250 0.6570 0.6570 80,200
Apr 26, 2024 0.6640 0.6900 0.6640 0.6900 0.6900 24,100
Apr 25, 2024 0.6340 0.6910 0.6230 0.6720 0.6720 119,600
Apr 24, 2024 0.6530 0.6600 0.6360 0.6360 0.6360 57,200
Apr 23, 2024 0.6450 0.6840 0.6410 0.6700 0.6700 143,600
Apr 22, 2024 0.6500 0.6800 0.6350 0.6690 0.6690 121,300
Apr 19, 2024 0.6740 0.6810 0.6500 0.6500 0.6500 59,300
Apr 18, 2024 0.6800 0.6840 0.6670 0.6750 0.6750 36,100
Apr 17, 2024 0.6690 0.6850 0.6690 0.6750 0.6750 75,600
Apr 16, 2024 0.6710 0.6710 0.6500 0.6650 0.6650 15,800
Apr 15, 2024 0.6350 0.6800 0.6190 0.6800 0.6800 83,300
Apr 12, 2024 0.6720 0.6890 0.6330 0.6480 0.6480 122,300
Apr 11, 2024 0.6610 0.7000 0.6600 0.6780 0.6780 82,700
Apr 10, 2024 0.6500 0.6730 0.6500 0.6610 0.6610 22,200
Apr 9, 2024 0.6800 0.6800 0.6450 0.6450 0.6450 81,900
Apr 8, 2024 0.6850 0.6950 0.6600 0.6800 0.6800 66,700
Apr 5, 2024 0.6800 0.7100 0.6720 0.6960 0.6960 147,400
Apr 4, 2024 0.6900 0.7070 0.6700 0.6830 0.6830 76,800
Apr 3, 2024 0.6050 0.6850 0.6050 0.6850 0.6850 250,300
Apr 2, 2024 0.6040 0.6200 0.6020 0.6140 0.6140 33,400
Apr 1, 2024 0.6100 0.6210 0.6000 0.6070 0.6070 55,000
Mar 28, 2024 0.5850 0.6100 0.5700 0.6100 0.6100 80,400
Mar 27, 2024 0.5870 0.5990 0.5810 0.5860 0.5860 55,000
Mar 26, 2024 0.5770 0.5800 0.5700 0.5800 0.5800 21,000
Mar 25, 2024 0.5840 0.5850 0.5660 0.5730 0.5730 10,100
Mar 22, 2024 0.5900 0.5900 0.5650 0.5650 0.5650 54,000
Mar 21, 2024 0.5900 0.6000 0.5860 0.5860 0.5860 45,400
Mar 20, 2024 0.5800 0.5960 0.5800 0.5900 0.5900 38,200
Mar 19, 2024 0.5990 0.6050 0.5750 0.5750 0.5750 54,400
Mar 18, 2024 0.5970 0.6130 0.5970 0.6110 0.6110 91,700
Mar 15, 2024 0.6000 0.6050 0.5810 0.5980 0.5980 29,900
Mar 14, 2024 0.5940 0.6000 0.5800 0.5900 0.5900 12,900
Mar 13, 2024 0.5800 0.5950 0.5710 0.5850 0.5850 157,700
Mar 12, 2024 0.5700 0.5890 0.5620 0.5890 0.5890 65,800
Mar 11, 2024 0.5950 0.5950 0.5700 0.5780 0.5780 81,800
Mar 8, 2024 0.5500 0.6050 0.5500 0.5990 0.5990 206,100
Mar 7, 2024 0.5770 0.5800 0.5610 0.5700 0.5700 87,400
Mar 6, 2024 0.5790 0.5840 0.5650 0.5710 0.5710 211,500
Mar 5, 2024 0.6260 0.6260 0.5820 0.5820 0.5820 94,600
Mar 4, 2024 0.5560 0.6230 0.5560 0.6200 0.6200 172,400
Mar 1, 2024 0.5740 0.5870 0.5560 0.5840 0.5840 89,700
Feb 29, 2024 0.5710 0.5830 0.5600 0.5600 0.5600 238,500
Feb 28, 2024 0.5860 0.5860 0.5700 0.5730 0.5730 102,900
Feb 27, 2024 0.6070 0.6130 0.5850 0.5920 0.5920 76,600
Feb 26, 2024 0.6320 0.6400 0.6020 0.6200 0.6200 167,400
Feb 23, 2024 0.6240 0.6490 0.6190 0.6410 0.6410 123,700
Feb 22, 2024 0.6460 0.6640 0.6330 0.6350 0.6350 51,100
Feb 21, 2024 0.6600 0.6630 0.6420 0.6560 0.6560 51,500
Feb 20, 2024 0.6890 0.6930 0.6590 0.6620 0.6620 80,700
Feb 16, 2024 0.6790 0.6890 0.6730 0.6890 0.6890 19,400
Feb 15, 2024 0.6870 0.6890 0.6700 0.6840 0.6840 43,100
Feb 14, 2024 0.6760 0.6830 0.6530 0.6830 0.6830 145,700
Feb 13, 2024 0.6770 0.6820 0.6700 0.6700 0.6700 118,100
Feb 12, 2024 0.6370 0.6860 0.6350 0.6840 0.6840 36,900
Feb 9, 2024 0.6880 0.6880 0.6650 0.6800 0.6800 86,000
Feb 8, 2024 0.7540 0.7540 0.6800 0.6800 0.6800 129,800
Feb 7, 2024 0.7040 0.7190 0.6790 0.7190 0.7190 124,500
Feb 6, 2024 0.7020 0.7230 0.7020 0.7040 0.7040 30,900
Feb 5, 2024 0.7310 0.7330 0.6950 0.7200 0.7200 52,800
Feb 2, 2024 0.7400 0.7640 0.7200 0.7290 0.7290 190,600
Feb 1, 2024 0.7230 0.7600 0.7200 0.7470 0.7470 27,900
Jan 31, 2024 0.7880 0.7880 0.7170 0.7220 0.7220 85,000
Jan 30, 2024 0.7690 0.7890 0.7500 0.7890 0.7890 87,000
Jan 29, 2024 0.7870 0.8020 0.7500 0.7640 0.7640 66,200
Jan 26, 2024 0.7990 0.8300 0.7660 0.8230 0.8230 137,900
Jan 25, 2024 0.7030 0.7900 0.7030 0.7840 0.7840 75,000
Jan 24, 2024 0.7650 0.7650 0.7070 0.7300 0.7300 124,600
Jan 23, 2024 0.6400 0.7710 0.6240 0.7710 0.7710 163,300
Jan 22, 2024 0.7010 0.7010 0.6340 0.6570 0.6570 227,100
Jan 19, 2024 0.6670 0.6730 0.6600 0.6640 0.6640 40,700
Jan 18, 2024 0.6870 0.6930 0.6500 0.6670 0.6670 165,200
Jan 17, 2024 0.6780 0.6800 0.6500 0.6800 0.6800 136,100
Jan 16, 2024 0.6860 0.6900 0.6360 0.6900 0.6900 361,100
Jan 12, 2024 0.6730 0.6860 0.6530 0.6600 0.6600 97,100
Jan 11, 2024 0.6720 0.6870 0.6500 0.6730 0.6730 97,900
Jan 10, 2024 0.6400 0.6850 0.6400 0.6650 0.6650 167,700
Jan 9, 2024 0.6290 0.6300 0.5940 0.6240 0.6240 120,700
Jan 8, 2024 0.5920 0.5980 0.5860 0.5980 0.5980 24,300
Jan 5, 2024 0.6000 0.6050 0.6000 0.6050 0.6050 18,400
Jan 4, 2024 0.5870 0.6000 0.5810 0.6000 0.6000 12,100
Jan 3, 2024 0.5940 0.6000 0.5880 0.5970 0.5970 12,100
Jan 2, 2024 0.5900 0.6190 0.5900 0.6000 0.6000 34,500
Dec 29, 2023 0.6120 0.6200 0.5980 0.6120 0.6120 25,500
Dec 28, 2023 0.6430 0.6480 0.6150 0.6160 0.6160 11,300
Dec 27, 2023 0.6060 0.6600 0.6060 0.6280 0.6280 61,000
Dec 26, 2023 0.6000 0.6100 0.6000 0.6060 0.6060 9,600
Dec 22, 2023 0.5970 0.6200 0.5920 0.5960 0.5960 47,400
Dec 21, 2023 0.5810 0.5950 0.5750 0.5950 0.5950 111,700
Dec 20, 2023 0.5800 0.5800 0.5660 0.5780 0.5780 19,200
Dec 19, 2023 0.5600 0.5770 0.5520 0.5720 0.5720 17,500
Dec 18, 2023 0.5600 0.5610 0.5500 0.5610 0.5610 53,300
Dec 15, 2023 0.5870 0.5870 0.5600 0.5700 0.5700 6,200
Dec 14, 2023 0.5690 0.6000 0.5690 0.5860 0.5860 19,400
Dec 13, 2023 0.5610 0.5750 0.5450 0.5750 0.5750 17,900
Dec 12, 2023 0.5790 0.5800 0.5540 0.5540 0.5540 28,800
Dec 11, 2023 0.5720 0.5740 0.5510 0.5740 0.5740 62,600
Dec 8, 2023 0.5850 0.5850 0.5650 0.5650 0.5650 45,000
Dec 7, 2023 0.6240 0.6240 0.5720 0.5770 0.5770 85,600
Dec 6, 2023 0.5850 0.6010 0.5820 0.5900 0.5900 112,200
Dec 5, 2023 0.6090 0.6090 0.5680 0.5740 0.5740 88,200
Dec 4, 2023 0.6110 0.6160 0.5980 0.5980 0.5980 33,600
Dec 1, 2023 0.5940 0.6420 0.5940 0.6350 0.6350 70,200
Nov 30, 2023 0.6250 0.6250 0.5920 0.6020 0.6020 59,300
Nov 29, 2023 0.6400 0.6400 0.6100 0.6260 0.6260 74,500
Nov 28, 2023 0.5890 0.6300 0.5800 0.6300 0.6300 156,100
Nov 27, 2023 0.5860 0.5900 0.5750 0.5750 0.5750 28,100
Nov 24, 2023 0.5500 0.5780 0.5310 0.5620 0.5620 52,000
Nov 22, 2023 0.5730 0.5730 0.5500 0.5600 0.5600 51,400
Nov 21, 2023 0.5720 0.6000 0.5720 0.5860 0.5860 25,400
Nov 20, 2023 0.6150 0.6150 0.5780 0.5880 0.5880 33,400
Nov 17, 2023 0.5810 0.6080 0.5700 0.6050 0.6050 21,800
Nov 16, 2023 0.5530 0.5780 0.5460 0.5770 0.5770 46,000
Nov 15, 2023 0.5630 0.5710 0.5490 0.5520 0.5520 93,800
Nov 14, 2023 0.5630 0.5720 0.5620 0.5650 0.5650 32,300
Nov 13, 2023 0.5700 0.5700 0.5520 0.5560 0.5560 57,600
Nov 10, 2023 0.5830 0.5830 0.5620 0.5690 0.5690 58,500
Nov 9, 2023 0.5830 0.6040 0.5700 0.5730 0.5730 44,700
Nov 8, 2023 0.6100 0.6100 0.5650 0.5650 0.5650 59,400
Nov 7, 2023 0.6300 0.6300 0.5850 0.6060 0.6060 46,200
Nov 6, 2023 0.6060 0.6490 0.5900 0.6490 0.6490 80,600
Nov 3, 2023 0.5560 0.5900 0.5510 0.5850 0.5850 75,600
Nov 2, 2023 0.5500 0.5550 0.5340 0.5380 0.5380 31,600
Nov 1, 2023 0.5370 0.5500 0.5370 0.5400 0.5400 24,000
Oct 31, 2023 0.5590 0.5590 0.5150 0.5320 0.5320 79,700
Oct 30, 2023 0.5200 0.5280 0.5100 0.5200 0.5200 180,700
Oct 27, 2023 0.5200 0.5200 0.4800 0.5080 0.5080 123,800
Oct 26, 2023 0.5310 0.5310 0.5100 0.5200 0.5200 49,800
Oct 25, 2023 0.5530 0.5850 0.5300 0.5330 0.5330 126,500
Oct 24, 2023 0.5520 0.5520 0.5370 0.5410 0.5410 8,800
Oct 23, 2023 0.5700 0.5700 0.5320 0.5460 0.5460 70,800
Oct 20, 2023 0.5260 0.5810 0.5240 0.5680 0.5680 273,600
Oct 19, 2023 0.5350 0.5350 0.5100 0.5190 0.5190 104,200
Oct 18, 2023 0.5500 0.5670 0.5300 0.5300 0.5300 123,600
Oct 17, 2023 0.5900 0.5900 0.5310 0.5400 0.5400 160,700
Oct 16, 2023 0.6220 0.6220 0.5900 0.6020 0.6020 48,200
Oct 13, 2023 0.6330 0.6330 0.6140 0.6200 0.6200 29,800
Oct 12, 2023 0.6150 0.6260 0.5860 0.6190 0.6190 71,100
Oct 11, 2023 0.5950 0.6080 0.5950 0.6080 0.6080 56,500
Oct 10, 2023 0.5900 0.5960 0.5880 0.5910 0.5910 10,100
Oct 9, 2023 0.5920 0.5920 0.5680 0.5900 0.5900 18,100
Oct 6, 2023 0.5840 0.5900 0.5560 0.5860 0.5860 32,800
Oct 5, 2023 0.5620 0.5810 0.5580 0.5720 0.5720 29,900
Oct 4, 2023 0.5620 0.5740 0.5600 0.5630 0.5630 25,700
Oct 3, 2023 0.5840 0.5850 0.5700 0.5800 0.5800 77,000
Oct 2, 2023 0.5740 0.5870 0.5500 0.5820 0.5820 68,600
Sep 29, 2023 0.6100 0.6150 0.5930 0.6060 0.6060 50,800
Sep 28, 2023 0.6200 0.6500 0.5960 0.6150 0.6150 55,700
Sep 27, 2023 0.6440 0.6440 0.6130 0.6200 0.6200 48,300
Sep 26, 2023 0.6570 0.6650 0.6200 0.6440 0.6440 83,900
Sep 25, 2023 0.7000 0.7000 0.6310 0.6660 0.6660 368,900
Sep 22, 2023 0.5760 0.6390 0.5700 0.6390 0.6390 450,100
Sep 21, 2023 0.5280 0.6010 0.5230 0.5700 0.5700 147,900
Sep 20, 2023 0.5210 0.5310 0.4960 0.5040 0.5040 189,600
Sep 19, 2023 0.5290 0.5460 0.4990 0.5100 0.5100 111,500
Sep 18, 2023 0.4840 0.4840 0.4590 0.4670 0.4670 63,700
Sep 15, 2023 0.4700 0.4700 0.4470 0.4480 0.4480 67,500
Sep 14, 2023 0.4770 0.4810 0.4540 0.4570 0.4570 55,300
Sep 13, 2023 0.4700 0.4800 0.4480 0.4640 0.4640 244,700
Sep 12, 2023 0.4890 0.4900 0.4670 0.4700 0.4700 59,400
Sep 11, 2023 0.5080 0.5110 0.4990 0.4990 0.4990 81,300

Related Tickers

BRVMF Bravo Mining Corp.
1.7900
+1.70%
 
ACKRF American Creek Resources Ltd.
0.2100
+2.24%
 
BKRRF Blackrock Silver Corp.
0.2001
+6.44%
 
DNRSF Denarius Metals Corp.
0.3425
0.00%
 
SSVRF Summa Silver Corp.
0.2650
+1.53%
 
BBBXF Brixton Metals Corporation
0.0660
-1.49%
 
ABBRF AbraSilver Resource Corp.
1.6500
+3.14%
 
GMINF G Mining Ventures Corp.
6.34
-0.16%
 
ORVMF Orvana Minerals Corp.
0.2133
-10.00%
 
SEKZF ESGold Corp.
0.0350
0.00%