Goliath Resources Ltd (QB) (GOTRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1386 | 18.5691318328 | 0.7464 | 0.907 | 0.7221 | 152507 | 0.84387109 | CS |
| 4 | 0.185 | 26.4285714286 | 0.7 | 0.907 | 0.63 | 59213 | 0.79462254 | CS |
| 12 | 0.2213 | 33.3433780322 | 0.6637 | 0.907 | 0.5912 | 63794 | 0.71654643 | CS |
| 26 | 0.2183 | 32.7433628319 | 0.6667 | 0.907 | 0.55 | 78770 | 0.67770877 | CS |
| 52 | 0.201 | 29.3859649123 | 0.684 | 0.907 | 0.4474 | 77116 | 0.63272624 | CS |
| 156 | 0.085 | 10.625 | 0.8 | 1.31 | 0.3955 | 65920 | 0.71943892 | CS |
| 260 | 0.836 | 1706.12244898 | 0.049 | 1.31 | 0.0039 | 60777 | 0.62754815 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.885 | 0.0515 | 6.18 | 0.83 | 0.885 | 0.8101 | 290163 |
| 1721337960 | 0.8335 | -0.0356 | -4.10 | 0.88 | 0.8893 | 0.8178 | 65704 |
| 1721251320 | 0.8691 | 0.0083 | 0.96 | 0.8209 | 0.907 | 0.8209 | 377036 |
| 1721164920 | 0.8608 | 0.1045 | 13.82 | 0.7897999 | 0.8608 | 0.76752 | 188819 |
| 1721078940 | 0.7563 | 0.0296 | 4.07 | 0.753 | 0.8 | 0.7352 | 112135 |
| 1720819200 | 0.7267 | -0.01375 | -1.86 | 0.7463999 | 0.7463999 | 0.7221 | 18840 |
| 1720733280 | 0.74045 | 0.02035 | 2.83 | 0.7422 | 0.7574 | 0.722 | 15664 |
| 1720646880 | 0.7201 | 0.0178 | 2.53 | 0.7269 | 0.7627 | 0.7201 | 18303 |
| 1720560540 | 0.7023 | -0.0084 | -1.18 | 0.7111 | 0.7111 | 0.699175 | 10125 |
| 1720473600 | 0.7107 | 0.0207001 | 3.00 | 0.71 | 0.7242 | 0.7 | 39800 |
| 1720214640 | 0.6899999 | 0.0101 | 1.49 | 0.679 | 0.7231 | 0.6695 | 20676 |
| 1720041000 | 0.6798999 | 0.0197999 | 3.00 | 0.66 | 0.6798999 | 0.66 | 18706 |
| 1719955740 | 0.6601 | 0.0301 | 4.78 | 0.6515 | 0.67 | 0.633 | 13172 |
| 1719868980 | 0.63 | -0.0401 | -5.98 | 0.66 | 0.67 | 0.63 | 6761 |
| 1719610020 | 0.6701 | -0.0099 | -1.46 | 0.675 | 0.675 | 0.6701 | 2826 |
| 1719523200 | 0.68 | 0.01 | 1.49 | 0.633 | 0.6878 | 0.633 | 6372 |
| 1719437040 | 0.67 | -0.013 | -1.90 | 0.67962 | 0.684 | 0.6595 | 39148 |
| 1719350880 | 0.683 | -0.01595 | -2.28 | 0.649 | 0.7043 | 0.649 | 97657 |
| 1719264540 | 0.69895 | -0.00105 | -0.15 | 0.7221 | 0.7221 | 0.6899999 | 70407 |
| 1719005220 | 0.7 | -0.011 | -1.55 | 0.7 | 0.7 | 0.6959 | 2900 |
| 1718918640 | 0.711 | 0.011775 | 1.68 | 0.6862 | 0.7111 | 0.6862 | 37401 |
| 1718746140 | 0.699225 | -0.000275 | -0.04 | 0.7022 | 0.7063 | 0.6924 | 11225 |
| 1718659680 | 0.6995 | -0.0105 | -1.48 | 0.713 | 0.713 | 0.6925 | 24032 |
| 1718400300 | 0.71 | -0.00613 | -0.86 | 0.7249 | 0.7249 | 0.71 | 9566 |
| 1718314140 | 0.71613 | -0.026325 | -3.55 | 0.756 | 0.756 | 0.7106 | 7190 |
| 1718227380 | 0.742455 | 0.004955 | 0.67 | 0.75 | 0.7699 | 0.742455 | 18110 |
| 1718141340 | 0.7375 | 0.0073 | 1.00 | 0.7199 | 0.74335 | 0.7033 | 34200 |
| 1718054880 | 0.7302 | 0.0102 | 1.42 | 0.73 | 0.745 | 0.7181 | 58459 |
| 1717795800 | 0.72 | -0.048 | -6.25 | 0.768 | 0.768 | 0.706175 | 92602 |
| 1717709400 | 0.768 | 0.0044501 | 0.58 | 0.77 | 0.775 | 0.7561 | 78100 |
| 1717622460 | 0.7635499 | 0.0543199 | 7.66 | 0.7144 | 0.7755 | 0.6993 | 144548 |
| 1717536360 | 0.70923 | -0.00187 | -0.26 | 0.7101 | 0.7144 | 0.6822 | 212016 |
| 1717450140 | 0.7111 | 0.0211001 | 3.06 | 0.7 | 0.75 | 0.7 | 270809 |
| 1717190940 | 0.6899999 | 0.0029999 | 0.44 | 0.6899999 | 0.7018 | 0.68 | 115011 |
| 1717104540 | 0.687 | 0.017 | 2.54 | 0.6743 | 0.6959 | 0.67 | 35101 |
| 1717018020 | 0.67 | -0.023 | -3.32 | 0.6899999 | 0.6899999 | 0.6617499 | 32801 |
| 1716931740 | 0.6929999 | 0.0529999 | 8.28 | 0.6399 | 0.70361 | 0.6399 | 213188 |
| 1716585840 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.63 | 102706 |
| 1716499740 | 0.65 | -0.0031 | -0.47 | 0.654 | 0.6621 | 0.65 | 56016 |
| 1716412800 | 0.6531 | -0.0135 | -2.03 | 0.6692 | 0.6692 | 0.6427 | 72210 |
| 1716326940 | 0.6666 | 0.0235 | 3.65 | 0.6676 | 0.6898 | 0.662 | 79052 |
| 1716240180 | 0.6431 | -0.033 | -4.88 | 0.643 | 0.6899999 | 0.643 | 11864 |
| 1715981340 | 0.6761 | -0.00389 | -0.57 | 0.67505 | 0.6918 | 0.6747 | 58277 |
| 1715894940 | 0.67999 | 0.00499 | 0.74 | 0.6862 | 0.6879 | 0.6758999 | 12578 |
| 1715808000 | 0.675 | 0.02585 | 3.98 | 0.65 | 0.6899999 | 0.65 | 77438 |
| 1715722140 | 0.64915 | 0.01415 | 2.23 | 0.6274 | 0.6546999 | 0.6274 | 24719 |
| 1715635200 | 0.635 | 0.0150751 | 2.43 | 0.61312 | 0.635 | 0.61312 | 2660 |
| 1715376000 | 0.6199249 | 0.0171249 | 2.84 | 0.6173 | 0.625 | 0.604 | 83438 |
| 1715289720 | 0.6028 | 0.004467 | 0.75 | 0.5911999 | 0.615 | 0.5911999 | 60970 |
| 1715203200 | 0.598333 | -0.008667 | -1.43 | 0.6005 | 0.6041 | 0.5931 | 40024 |
| 1715117340 | 0.607 | -0.0039 | -0.64 | 0.61665 | 0.61665 | 0.5911999 | 64527 |
| 1715030940 | 0.6109 | -0.0116 | -1.86 | 0.624 | 0.6245 | 0.6109 | 58559 |
| 1714771740 | 0.6225 | 0.0041001 | 0.66 | 0.625 | 0.6347 | 0.6106 | 54370 |
| 1714685340 | 0.6183999 | -0.0116 | -1.84 | 0.6229 | 0.6324 | 0.6183999 | 33361 |
| 1714598400 | 0.63 | 0.00486 | 0.78 | 0.6388 | 0.6388 | 0.6229 | 56837 |
| 1714512600 | 0.62514 | -0.03136 | -4.78 | 0.6459 | 0.6599 | 0.6229 | 62889 |
| 1714425720 | 0.6565 | -0.033 | -4.79 | 0.6868 | 0.698 | 0.625 | 80227 |
| 1714166580 | 0.6895 | 0.0172 | 2.56 | 0.6637 | 0.6904 | 0.6637 | 24118 |
| 1714080300 | 0.6723 | 0.0363 | 5.71 | 0.634 | 0.69115 | 0.6228 | 119615 |
| 1713994020 | 0.636 | -0.034 | -5.07 | 0.6533 | 0.66 | 0.636 | 57202 |
| 1713907740 | 0.67 | 0.0012001 | 0.18 | 0.6445 | 0.684 | 0.6414 | 143569 |
| 1713821340 | 0.6687999 | 0.0187999 | 2.89 | 0.6498 | 0.67975 | 0.6353 | 121278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
