Greenheart Gold Inc (GHRT)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.93 | -0.02 | -2.11 | 0.9 | 0.93 | 0.89 | 76948 |
| 1742938800 | 0.95 | 0.11 | 13.10 | 0.83 | 0.95 | 0.83 | 324103 |
| 1742852400 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.84 | 219670 |
| 1742593200 | 0.86 | 0.02 | 2.38 | 0.85 | 0.86 | 0.84 | 120403 |
| 1742506800 | 0.84 | 0 | 0.00 | 0.85 | 0.85 | 0.84 | 61688 |
| 1742420400 | 0.84 | 0.0200001 | 2.44 | 0.78 | 0.85 | 0.78 | 328920 |
| 1742334000 | 0.8199999 | 0.0199999 | 2.50 | 0.78 | 0.8199999 | 0.77 | 233750 |
| 1742247600 | 0.8 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 53750 |
| 1741988400 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 1254 |
| 1741902000 | 0.78 | 0.02 | 2.63 | 0.76 | 0.78 | 0.72 | 128000 |
| 1741815600 | 0.76 | -0.03 | -3.80 | 0.79 | 0.8199999 | 0.73 | 100010 |
| 1741729200 | 0.79 | -0.01 | -1.25 | 0.81 | 0.81 | 0.78 | 58570 |
| 1741642800 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.83 | 0.8 | 7550 |
| 1741387200 | 0.81 | 0.01 | 1.25 | 0.8199999 | 0.8199999 | 0.81 | 8850 |
| 1741300800 | 0.8 | 0 | 0.00 | 0.83 | 0.83 | 0.8 | 16484 |
| 1741214400 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.8 | 19663 |
| 1741128000 | 0.81 | -0.02 | -2.41 | 0.81 | 0.81 | 0.8 | 18856 |
| 1741041600 | 0.83 | 0.0100001 | 1.22 | 0.76 | 0.88 | 0.76 | 52986 |
| 1740782400 | 0.8199999 | 0.0099999 | 1.23 | 0.78 | 0.8199999 | 0.78 | 33681 |
| 1740696000 | 0.81 | 0.07 | 9.46 | 0.74 | 0.81 | 0.72 | 61451 |
| 1740609600 | 0.74 | -0.01 | -1.33 | 0.78 | 0.8199999 | 0.74 | 45127 |
| 1740523200 | 0.75 | -0.03 | -3.85 | 0.92 | 0.92 | 0.75 | 197579 |
| 1740436800 | 0.78 | -0.06 | -7.14 | 0.84 | 0.84 | 0.78 | 41965 |
| 1740177600 | 0.84 | 0.06 | 7.69 | 0.8199999 | 0.85 | 0.8 | 97988 |
| 1740091200 | 0.78 | 0 | 0.00 | 0.83 | 0.83 | 0.78 | 282960 |
| 1740004800 | 0.78 | 0 | 0.00 | 0.77 | 0.78 | 0.76 | 35731 |
| 1739918400 | 0.78 | -0.05 | -6.02 | 0.78 | 0.87 | 0.77 | 367793 |
| 1739572800 | 0.83 | -0.12 | -12.63 | 0.88 | 0.93 | 0.83 | 163473 |
| 1739486400 | 0.95 | 0.03 | 3.26 | 0.9 | 0.95 | 0.86 | 61561 |
| 1739400000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.89 | 14997 |
| 1739313600 | 0.92 | 0.06 | 6.98 | 0.84 | 0.92 | 0.84 | 144585 |
| 1739227200 | 0.86 | 0.02 | 2.38 | 0.85 | 0.9 | 0.8199999 | 136320 |
| 1738968000 | 0.84 | -0.05 | -5.62 | 0.88 | 0.88 | 0.84 | 21560 |
| 1738881600 | 0.89 | -0.01 | -1.11 | 0.93 | 0.93 | 0.87 | 151010 |
| 1738795200 | 0.9 | 0.0800001 | 9.76 | 0.9 | 0.94 | 0.8199999 | 113657 |
| 1738708800 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.85 | 0.81 | 271081 |
| 1738622400 | 0.8 | 0.02 | 2.56 | 0.8199999 | 0.8199999 | 0.75 | 64647 |
| 1738363200 | 0.78 | 0.08 | 11.43 | 0.74 | 0.8 | 0.74 | 124640 |
| 1738276800 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7 | 0.65 | 231689 |
| 1738190400 | 0.65 | 0.02 | 3.17 | 0.62 | 0.65 | 0.62 | 21950 |
| 1738104000 | 0.63 | 0.02 | 3.28 | 0.61 | 0.63 | 0.61 | 29624 |
| 1738017600 | 0.61 | -0.03 | -4.69 | 0.65 | 0.65 | 0.61 | 15565 |
| 1737758400 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.62 | 4828 |
| 1737672000 | 0.62 | -0.02 | -3.13 | 0.63 | 0.63 | 0.62 | 73356 |
| 1737585600 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.63 | 14007 |
| 1737499200 | 0.62 | 0 | 0.00 | 0.62 | 0.64 | 0.59 | 131026 |
| 1737412800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 1000 |
| 1737153600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.61 | 17075 |
| 1737067200 | 0.62 | 0.01 | 1.64 | 0.6 | 0.66 | 0.58 | 121360 |
| 1736980800 | 0.61 | 0.03 | 5.17 | 0.61 | 0.63 | 0.6 | 43170 |
| 1736894400 | 0.58 | -0.03 | -4.92 | 0.61 | 0.61 | 0.58 | 21314 |
| 1736808000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 1039 |
| 1736548800 | 0.61 | 0.02 | 3.39 | 0.6 | 0.62 | 0.6 | 10147 |
| 1736462400 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 28540 |
| 1736376000 | 0.59 | 0.04 | 7.27 | 0.5699999 | 0.59 | 0.54 | 47000 |
| 1736289600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.51 | 58716 |
| 1736203200 | 0.54 | -0.04 | -6.90 | 0.5699999 | 0.5699999 | 0.54 | 104003 |
| 1735944000 | 0.58 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 16500 |
| 1735857600 | 0.58 | -0.02 | -3.33 | 0.6 | 0.61 | 0.56 | 79650 |
| 1735684800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1735598400 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.55 | 5000 |
| 1735339200 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 7790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
