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 |
|---|---|---|---|---|---|---|---|
| 1736376000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 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 |
| 1735069200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 32823 |
| 1734993600 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 5184 |
| 1734734400 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 4500 |
| 1734648000 | 0.5699999 | 0.0099999 | 1.79 | 0.63 | 0.63 | 0.5699999 | 29000 |
| 1734561600 | 0.56 | -0.03 | -5.08 | 0.61 | 0.63 | 0.56 | 85810 |
| 1734475200 | 0.59 | 0.04 | 7.27 | 0.53 | 0.6 | 0.53 | 42817 |
| 1734388800 | 0.55 | -0.04 | -6.78 | 0.59 | 0.59 | 0.55 | 119776 |
| 1734129600 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.59 | 3744 |
| 1734043200 | 0.62 | 0.03 | 5.08 | 0.58 | 0.62 | 0.58 | 59419 |
| 1733956800 | 0.59 | 0.01 | 1.72 | 0.58 | 0.66 | 0.58 | 113900 |
| 1733870400 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.64 | 0.58 | 130075 |
| 1733784000 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.6 | 0.5699999 | 34500 |
| 1733524800 | 0.58 | -0.02 | -3.33 | 0.5699999 | 0.58 | 0.5699999 | 53827 |
| 1733438400 | 0.6 | -0.03 | -4.76 | 0.6 | 0.6 | 0.6 | 9224 |
| 1733352000 | 0.63 | 0.02 | 3.28 | 0.6 | 0.64 | 0.5699999 | 100523 |
| 1733265600 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.6 | 25035 |
| 1733179200 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.6 | 66463 |
| 1732920000 | 0.64 | 0.03 | 4.92 | 0.65 | 0.65 | 0.64 | 10049 |
| 1732833600 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1732747200 | 0.61 | 0.03 | 5.17 | 0.63 | 0.65 | 0.61 | 13080 |
| 1732660800 | 0.58 | -0.02 | -3.33 | 0.6 | 0.65 | 0.5699999 | 15003 |
| 1732574400 | 0.6 | -0.05 | -7.69 | 0.61 | 0.61 | 0.59 | 24501 |
| 1732315200 | 0.65 | 0.06 | 10.17 | 0.66 | 0.67 | 0.64 | 15890 |
| 1732228800 | 0.59 | -0.03 | -4.84 | 0.63 | 0.63 | 0.59 | 22514 |
| 1732142400 | 0.62 | -0.03 | -4.62 | 0.62 | 0.62 | 0.62 | 5076 |
| 1732056000 | 0.65 | 0 | 0.00 | 0.72 | 0.72 | 0.65 | 24500 |
| 1731969600 | 0.65 | 0.09 | 16.07 | 0.58 | 0.74 | 0.58 | 126010 |
| 1731710400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.58 | 0.56 | 45844 |
| 1731624000 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.56 | 69037 |
| 1731537600 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.59 | 32434 |
| 1731451200 | 0.61 | 0.03 | 5.17 | 0.59 | 0.65 | 0.59 | 51250 |
| 1731364800 | 0.58 | -0.05 | -7.94 | 0.66 | 0.66 | 0.5699999 | 71338 |
| 1731105600 | 0.63 | 0.03 | 5.00 | 0.62 | 0.63 | 0.62 | 13008 |
| 1731019200 | 0.6 | -0.03 | -4.76 | 0.6 | 0.63 | 0.5699999 | 131737 |
| 1730932800 | 0.63 | -0.02 | -3.08 | 0.66 | 0.66 | 0.61 | 52514 |
| 1730846400 | 0.65 | -0.01 | -1.52 | 0.6899999 | 0.7 | 0.65 | 25658 |
| 1730760000 | 0.66 | -0.04 | -5.71 | 0.6899999 | 0.6899999 | 0.66 | 19584 |
| 1730497200 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 20520 |
| 1730410800 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.72 | 8477 |
| 1730324400 | 0.72 | -0.04 | -5.26 | 0.72 | 0.74 | 0.72 | 63580 |
| 1730238000 | 0.76 | 0.01 | 1.33 | 0.78 | 0.78 | 0.73 | 30157 |
| 1730151600 | 0.75 | 0 | 0.00 | 0.76 | 0.8 | 0.75 | 46659 |
| 1729892400 | 0.75 | 0 | 0.00 | 0.78 | 0.83 | 0.75 | 18777 |
| 1729806000 | 0.75 | -0.01 | -1.32 | 0.75 | 0.76 | 0.75 | 27605 |
| 1729719600 | 0.76 | 0.01 | 1.33 | 0.79 | 0.79 | 0.75 | 75750 |
| 1729633200 | 0.75 | -0.01 | -1.32 | 0.8 | 0.83 | 0.75 | 89369 |
| 1729546800 | 0.76 | -0.14 | -15.56 | 0.9 | 0.94 | 0.75 | 144683 |
| 1729287600 | 0.9 | 0.04 | 4.65 | 0.95 | 0.95 | 0.85 | 160318 |
| 1729201200 | 0.86 | 0.21 | 32.31 | 0.67 | 0.86 | 0.66 | 71213 |
| 1729114800 | 0.65 | 0.01 | 1.56 | 0.65 | 0.6899999 | 0.62 | 32510 |
| 1729028400 | 0.64 | 0.02 | 3.23 | 0.65 | 0.65 | 0.61 | 34550 |
| 1728682800 | 0.62 | 0.0500001 | 8.77 | 0.58 | 0.64 | 0.58 | 163641 |
| 1728596400 | 0.5699999 | 0 | 0.00 | 0.53 | 0.61 | 0.53 | 49725 |
| 1728510000 | 0.5699999 | 0.0499999 | 9.62 | 0.5699999 | 0.61 | 0.5699999 | 54908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
