Gold Terra Resource Corporation (QB) (YGTFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0039 | 8.45986984816 | 0.0461 | 0.0564 | 0.037 | 93277 | 0.04568123 | CS |
| 4 | 0.00883 | 21.4476560602 | 0.04117 | 0.0564 | 0.037 | 77052 | 0.0472332 | CS |
| 12 | 0.01325 | 36.0544217687 | 0.03675 | 0.0564 | 0.0365 | 132930 | 0.04099517 | CS |
| 26 | -0.0059 | -10.5545617174 | 0.0559 | 0.062 | 0.0271 | 121664 | 0.04009191 | CS |
| 52 | 0.0128 | 34.4086021505 | 0.0372 | 0.0661 | 0.0271 | 98437 | 0.04357065 | CS |
| 156 | -0.1413 | -73.8630423419 | 0.1913 | 0.22 | 0.0271 | 67626 | 0.07610322 | CS |
| 260 | -0.2789 | -84.7978108848 | 0.3289 | 0.3422 | 0.0271 | 70685 | 0.12460988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 0.05 | 0.0062 | 14.16 | 0.0471 | 0.05 | 0.04705 | 209450 |
| 1738708140 | 0.0438 | 0 | 0.00 | 0.0438 | 0.0438 | 0.0438 | 0 |
| 1738621740 | 0.0438 | -0.0126 | -22.34 | 0.04605 | 0.0485 | 0.04375 | 172100 |
| 1738362000 | 0.0564 | 0.0065 | 13.03 | 0.0488 | 0.0564 | 0.0488 | 104775 |
| 1738276080 | 0.0499 | 0.0129 | 34.86 | 0.038 | 0.0499 | 0.038 | 2800 |
| 1738189740 | 0.037 | -0.0122 | -24.80 | 0.0461 | 0.0461 | 0.037 | 93433 |
| 1738103220 | 0.0492 | 0 | 0.00 | 0.0492 | 0.0492 | 0.0492 | 0 |
| 1738016820 | 0.0492 | 0.0002 | 0.41 | 0.046 | 0.0492 | 0.046 | 190000 |
| 1737757440 | 0.049 | 0.0024 | 5.15 | 0.045 | 0.049 | 0.045 | 249764 |
| 1737671220 | 0.0466 | -0.002 | -4.12 | 0.0466 | 0.0466 | 0.0466 | 11500 |
| 1737584640 | 0.0486 | 0.0022001 | 4.74 | 0.0485 | 0.0486 | 0.0485 | 15000 |
| 1737498540 | 0.0463999 | 8.0E-5 | 0.17 | 0.046 | 0.0463999 | 0.0446999 | 175000 |
| 1737152880 | 0.04632 | 0.003214 | 7.46 | 0.047896 | 0.047896 | 0.04632 | 44600 |
| 1737066120 | 0.043106 | 0 | 0.00 | 0.043106 | 0.043106 | 0.043106 | 0 |
| 1736979720 | 0.043106 | -0.003694 | -7.89 | 0.0465 | 0.0465 | 0.043106 | 5000 |
| 1736893200 | 0.0468 | 0 | 0.00 | 0.0468 | 0.0468 | 0.0468 | 0 |
| 1736806800 | 0.0468 | 0.0009 | 1.96 | 0.04675 | 0.0489 | 0.04675 | 7009 |
| 1736547720 | 0.0459 | 0.0044 | 10.60 | 0.0459 | 0.0459 | 0.0459 | 1250 |
| 1736375340 | 0.0415 | 0 | 0.00 | 0.04117 | 0.0415 | 0.04117 | 6500 |
| 1736288940 | 0.0415 | 0.003 | 7.79 | 0.041 | 0.0415 | 0.0409 | 80633 |
| 1736202360 | 0.0385 | 0.0005 | 1.32 | 0.039 | 0.039 | 0.0385 | 137000 |
| 1735942980 | 0.038 | -0.0035 | -8.43 | 0.03965 | 0.03965 | 0.038 | 20681 |
| 1735856700 | 0.0415 | 0.0019 | 4.80 | 0.03898 | 0.0415 | 0.03898 | 8200 |
| 1735683960 | 0.0396 | 0.00065 | 1.67 | 0.0396 | 0.03965 | 0.03924 | 21450 |
| 1735597740 | 0.03895 | -0.00245 | -5.92 | 0.0365 | 0.0391 | 0.0365 | 26657 |
| 1735338000 | 0.0414 | 0.0024101 | 6.18 | 0.0371999 | 0.0414 | 0.0371999 | 9050 |
| 1735252020 | 0.0389899 | -1.0E-5 | -0.03 | 0.03785 | 0.0389899 | 0.03785 | 21700 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
