Gold Terra Resource Corporation (QB) (YGTFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00175 | 4.69798657718 | 0.03725 | 0.0422 | 0.03725 | 450244 | 0.03981463 | CS |
| 4 | -0.0002 | -0.510204081633 | 0.0392 | 0.049 | 0.03725 | 183955 | 0.03959236 | CS |
| 12 | 0.001 | 2.63157894737 | 0.038 | 0.062 | 0.036 | 183881 | 0.03981722 | CS |
| 26 | -0.016 | -29.0909090909 | 0.055 | 0.0632 | 0.0271 | 123712 | 0.04114754 | CS |
| 52 | -0.0135 | -25.7142857143 | 0.0525 | 0.0661 | 0.0271 | 102339 | 0.04358085 | CS |
| 156 | -0.131 | -77.0588235294 | 0.17 | 0.24 | 0.0271 | 67891 | 0.08222042 | CS |
| 260 | -0.2899 | -88.1422924901 | 0.3289 | 0.3422 | 0.0271 | 70830 | 0.12612324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734992400 | 0.039 | -0.0025 | -6.02 | 0.039 | 0.04 | 0.039 | 808193 |
| 1734733200 | 0.0415 | 0.0025 | 6.41 | 0.039 | 0.0422 | 0.0379 | 440138 |
| 1734646800 | 0.039 | -0.0031 | -7.36 | 0.03725 | 0.0394 | 0.03725 | 102400 |
| 1734560940 | 0.0421 | 0.0031 | 7.95 | 0.039 | 0.0421 | 0.039 | 80000 |
| 1734474360 | 0.039 | 0 | 0.00 | 0.039 | 0.0422 | 0.039 | 104687 |
| 1734388140 | 0.039 | -0.0021 | -5.11 | 0.0391 | 0.0391 | 0.039 | 432113 |
| 1734128940 | 0.0411 | 0.0008 | 1.99 | 0.0411 | 0.0411 | 0.0411 | 3171 |
| 1734042480 | 0.0403 | 0.0013 | 3.33 | 0.04085 | 0.04085 | 0.0403 | 17500 |
| 1733955900 | 0.039 | -5.0E-5 | -0.13 | 0.039 | 0.039 | 0.039 | 5000 |
| 1733869200 | 0.03905 | 5.0E-5 | 0.13 | 0.0409 | 0.0427 | 0.039 | 310300 |
| 1733782800 | 0.039 | -0.00435 | -10.03 | 0.0434999 | 0.045418 | 0.039 | 143094 |
| 1733523600 | 0.04335 | 0.00435 | 11.15 | 0.0411 | 0.04335 | 0.04095 | 40001 |
| 1733437500 | 0.039 | -0.0013 | -3.23 | 0.039 | 0.040475 | 0.039 | 347000 |
| 1733350980 | 0.0403 | -0.0087 | -17.76 | 0.04218 | 0.04218 | 0.039 | 104610 |
| 1733264700 | 0.049 | 0.0098 | 25.00 | 0.0462 | 0.049 | 0.0462 | 4000 |
| 1733177400 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
| 1732918200 | 0.0392 | -0.00085 | -2.12 | 0.0392 | 0.0392 | 0.0392 | 1071 |
| 1732746540 | 0.04005 | -0.00195 | -4.64 | 0.04048 | 0.0407 | 0.04005 | 6788 |
| 1732660140 | 0.042 | 0.002 | 5.00 | 0.04216 | 0.04216 | 0.042 | 14000 |
| 1732573560 | 0.04 | -0.0011 | -2.68 | 0.042 | 0.04204 | 0.04 | 112000 |
| 1732314300 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1732227900 | 0.0411 | 0.001613 | 4.08 | 0.0431 | 0.0431 | 0.0411 | 7400 |
| 1732141740 | 0.039487 | -0.003813 | -8.81 | 0.042 | 0.0483 | 0.039 | 236100 |
| 1732054800 | 0.0433 | 0.00228 | 5.56 | 0.0433 | 0.0433 | 0.0433 | 500 |
| 1731968640 | 0.04102 | -0.00098 | -2.33 | 0.042 | 0.042 | 0.0402 | 3255 |
| 1731709200 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1731622800 | 0.042 | 0.003 | 7.69 | 0.039 | 0.042 | 0.039 | 458000 |
| 1731536760 | 0.039 | 0 | 0.00 | 0.03675 | 0.041 | 0.03675 | 1062275 |
| 1731450480 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 118700 |
| 1731363600 | 0.039 | -0.0008 | -2.01 | 0.04 | 0.04 | 0.039 | 75571 |
| 1731104400 | 0.0398 | 0.00036 | 0.91 | 0.039 | 0.0399 | 0.039 | 605596 |
| 1731018540 | 0.03944 | -1.0E-5 | -0.03 | 0.039 | 0.0396 | 0.039 | 107500 |
| 1730931600 | 0.03945 | 0.0001201 | 0.31 | 0.039 | 0.0399 | 0.039 | 40000 |
| 1730845680 | 0.0393299 | -0.00037 | -0.93 | 0.03955 | 0.03955 | 0.0393299 | 14000 |
| 1730759160 | 0.0397 | 0.00016 | 0.40 | 0.041 | 0.0423 | 0.039 | 37100 |
| 1730496420 | 0.03954 | 0.00024 | 0.61 | 0.04 | 0.0425 | 0.03936 | 97321 |
| 1730409780 | 0.0393 | 0.0002 | 0.51 | 0.0392 | 0.0393 | 0.039 | 459999 |
| 1730323500 | 0.0391 | -0.0018 | -4.40 | 0.0391 | 0.0391 | 0.0391 | 323 |
| 1730237280 | 0.0409 | 0.00024 | 0.59 | 0.0409 | 0.0409 | 0.0409 | 500 |
| 1730150880 | 0.04066 | 0.00166 | 4.26 | 0.04026 | 0.0429999 | 0.039 | 253150 |
| 1729891500 | 0.039 | -0.0034 | -8.02 | 0.0433 | 0.0433 | 0.039 | 321500 |
| 1729805160 | 0.0424 | 0.0004 | 0.95 | 0.056 | 0.056 | 0.04 | 45110 |
| 1729718940 | 0.042 | -0.0017 | -3.89 | 0.0417 | 0.044 | 0.039 | 665711 |
| 1729632300 | 0.0437 | 0.002 | 4.80 | 0.0465 | 0.0478 | 0.042 | 172549 |
| 1729545600 | 0.0417 | -0.0022 | -5.01 | 0.0439 | 0.0485 | 0.04165 | 60732 |
| 1729286400 | 0.0439 | 0.0049 | 12.56 | 0.0385 | 0.0509 | 0.0385 | 117600 |
| 1729200000 | 0.039 | -0.0016 | -3.94 | 0.0406 | 0.04485 | 0.039 | 522000 |
| 1729113960 | 0.0406 | 0.0021 | 5.45 | 0.04 | 0.0406 | 0.03913 | 76400 |
| 1729027680 | 0.0385 | -0.00643 | -14.31 | 0.062 | 0.062 | 0.0385 | 67571 |
| 1728941220 | 0.04493 | 0.00488 | 12.18 | 0.0421 | 0.04763 | 0.0421 | 91700 |
| 1728681900 | 0.04005 | 0.0017 | 4.43 | 0.04005 | 0.04005 | 0.04005 | 3000 |
| 1728595200 | 0.03835 | 0 | 0.00 | 0.03835 | 0.03835 | 0.03835 | 0 |
| 1728508800 | 0.03835 | -0.00155 | -3.88 | 0.0397 | 0.0397 | 0.03835 | 42500 |
| 1728422580 | 0.0399 | 0.00085 | 2.18 | 0.0399 | 0.0399 | 0.0399 | 12024 |
| 1728336000 | 0.03905 | 0.00305 | 8.47 | 0.03705 | 0.0400999 | 0.036 | 442939 |
| 1728077220 | 0.036 | -0.0009 | -2.44 | 0.03625 | 0.0374 | 0.036 | 45500 |
| 1727990760 | 0.0369 | -0.0001 | -0.27 | 0.038 | 0.0395 | 0.0367 | 405500 |
| 1727904000 | 0.037 | 0 | 0.00 | 0.0371 | 0.0373 | 0.037 | 19150 |
| 1727818140 | 0.037 | 0 | 0.00 | 0.037 | 0.0377 | 0.037 | 30000 |
| 1727731380 | 0.037 | -0.0014 | -3.65 | 0.0423 | 0.0423 | 0.03625 | 242850 |
| 1727472000 | 0.0383999 | -0.0026 | -6.34 | 0.0383999 | 0.0383999 | 0.0383999 | 1500 |
| 1727386200 | 0.041 | 0.003 | 7.89 | 0.0452 | 0.0452 | 0.041 | 203800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
