GoldHaven Resources Corporation (QB) (GHVNF)
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 | -0.0059 | -16.8571428571 | 0.035 | 0.06006 | 0.0291 | 2499 | 0.035 | CS |
| 4 | 0.0011 | 3.92857142857 | 0.028 | 0.0823 | 0.028 | 6172 | 0.04235273 | CS |
| 12 | -0.016 | -35.4767184035 | 0.0451 | 0.0823 | 0.028 | 9663 | 0.04142361 | CS |
| 26 | -0.0164 | -36.043956044 | 0.0455 | 0.1838 | 0.028 | 9983 | 0.08269464 | CS |
| 52 | -0.05026 | -63.3316532258 | 0.07936 | 0.1838 | 0.028 | 9236 | 0.07382996 | CS |
| 156 | -2.2137 | -98.7025147138 | 2.2428 | 2.7276 | 0.028 | 65343 | 0.90393658 | CS |
| 260 | -3.1089 | -99.0726577438 | 3.138 | 5.22 | 0.028 | 73384 | 1.564915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0291 | -0.0059 | -16.86 | 0.06006 | 0.06006 | 0.0291 | 4454 |
| 1721942400 | 0.035 | -0.047 | -57.32 | 0.035 | 0.035 | 0.035 | 2499 |
| 1721856120 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1721769720 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1721683320 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1721424120 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1721337720 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1721251320 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1721164920 | 0.082 | -0.0003 | -0.36 | 0.082 | 0.082 | 0.082 | 4600 |
| 1721078940 | 0.0823 | 0.0543 | 193.93 | 0.04898 | 0.0823 | 0.04898 | 3260 |
| 1720819680 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1720733280 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 2500 |
| 1720646940 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1720560540 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1720474140 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1720214940 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1720042140 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1719955740 | 0.028 | -0.0071 | -20.23 | 0.028 | 0.028 | 0.028 | 18000 |
| 1719869340 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1719610140 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1719523740 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1719437340 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1719350940 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
| 1719264540 | 0.0351 | 0.007 | 24.91 | 0.02815 | 0.0351 | 0.0281 | 30000 |
| 1719005040 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1718918640 | 0.0281 | -0.00797 | -22.10 | 0.0281 | 0.0281 | 0.0281 | 2083 |
| 1718746080 | 0.03607 | 0 | 0.00 | 0.03607 | 0.03607 | 0.03607 | 0 |
| 1718659680 | 0.03607 | 0.00797 | 28.36 | 0.03285 | 0.03607 | 0.03285 | 10208 |
| 1718400300 | 0.0281 | -0.012 | -29.93 | 0.0281 | 0.0281 | 0.0281 | 7333 |
| 1718314140 | 0.0400999 | -0.0121 | -23.18 | 0.0400999 | 0.0400999 | 0.0400999 | 10000 |
| 1718227740 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1718141340 | 0.0522 | -0.00382 | -6.82 | 0.0522 | 0.0522 | 0.0522 | 4000 |
| 1718054880 | 0.05602 | 0 | 0.00 | 0.05005 | 0.05602 | 0.05005 | 2125 |
| 1717795800 | 0.05602 | 0.00097 | 1.76 | 0.05005 | 0.05602 | 0.0407 | 3000 |
| 1717709400 | 0.05505 | 0 | 0.00 | 0.05505 | 0.05505 | 0.05505 | 0 |
| 1717622760 | 0.05505 | 0 | 0.00 | 0.05505 | 0.05505 | 0.05505 | 0 |
| 1717536360 | 0.05505 | 0.01505 | 37.63 | 0.0402 | 0.05505 | 0.0402 | 20000 |
| 1717450140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717190940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1717104540 | 0.04 | -0.06536 | -62.03 | 0.0451 | 0.0675 | 0.04 | 25332 |
| 1717018140 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1716931740 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1716586140 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1716499740 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1716413340 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1716326940 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1716240540 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715981340 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715894940 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715808540 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715722140 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715635740 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715376540 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715290140 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715203740 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715117340 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1715030940 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1714771740 | 0.10536 | 0 | 0.00 | 0.10536 | 0.10536 | 0.10536 | 0 |
| 1714685340 | 0.10536 | -0.00224 | -2.08 | 0.0966 | 0.10536 | 0.0966 | 1200 |
| 1714599000 | 0.1076 | 0 | 0.00 | 0.1076 | 0.1076 | 0.1076 | 0 |
| 1714512600 | 0.1076 | 0 | 0.00 | 0.1076 | 0.1076 | 0.1076 | 0 |
| 1714397400 | 0.1076 | 0 | 0.00 | 0.1076 | 0.1076 | 0.1076 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
