GT Resources Inc (QB) (CGTRF)
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 | -0.0093 | -35.36121673 | 0.0263 | 0.0263 | 0.0142 | 173102 | 0.01770943 | CS |
| 4 | -0.0017 | -9.09090909091 | 0.0187 | 0.0263 | 0.0142 | 243164 | 0.02069994 | CS |
| 12 | -0.0035 | -17.0731707317 | 0.0205 | 0.035 | 0.0142 | 125499 | 0.02172507 | CS |
| 26 | -0.006 | -26.0869565217 | 0.023 | 0.037 | 0.0137 | 110240 | 0.02411653 | CS |
| 52 | -0.007528 | -30.6914546641 | 0.024528 | 0.039 | 0.0137 | 96570 | 0.02500309 | CS |
| 156 | -0.007528 | -30.6914546641 | 0.024528 | 0.039 | 0.0137 | 96570 | 0.02500309 | CS |
| 260 | -0.007528 | -30.6914546641 | 0.024528 | 0.039 | 0.0137 | 96570 | 0.02500309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.017 | 0.00035 | 2.10 | 0.0182599 | 0.0185999 | 0.0142 | 386200 |
| 1734992400 | 0.01665 | 0 | 0.00 | 0.01665 | 0.01665 | 0.01665 | 0 |
| 1734733200 | 0.01665 | -0.004025 | -19.47 | 0.02 | 0.02 | 0.01665 | 30000 |
| 1734646800 | 0.020675 | -0.001825 | -8.11 | 0.0263 | 0.0263 | 0.02 | 103105 |
| 1734560940 | 0.0225 | 0.0010001 | 4.65 | 0.0225 | 0.0225 | 0.0225 | 463 |
| 1734474360 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0225 | 0.02 | 1049700 |
| 1734388140 | 0.0214999 | 0.0028499 | 15.28 | 0.018 | 0.0217 | 0.0146 | 2126900 |
| 1734128940 | 0.01865 | -0.00255 | -12.03 | 0.01865 | 0.01865 | 0.01865 | 300 |
| 1734042480 | 0.0212 | 0.0032 | 17.78 | 0.0212 | 0.0212 | 0.0212 | 10000 |
| 1733955900 | 0.018 | -0.00145 | -7.46 | 0.0205 | 0.0205 | 0.018 | 91193 |
| 1733869200 | 0.0194499 | 0.0006899 | 3.68 | 0.0177 | 0.0194499 | 0.0177 | 3078 |
| 1733782800 | 0.01876 | 0.00106 | 5.99 | 0.01876 | 0.01876 | 0.01876 | 2530 |
| 1733523600 | 0.0177 | -0.0023 | -11.50 | 0.0167 | 0.0177 | 0.0167 | 900 |
| 1733437500 | 0.02 | 0 | 0.00 | 0.0168 | 0.02 | 0.0168 | 17450 |
| 1733350980 | 0.02 | 0.0013 | 6.95 | 0.02 | 0.02 | 0.01831 | 21475 |
| 1733264700 | 0.0187 | 0.0005 | 2.75 | 0.0187 | 0.0187 | 0.0187 | 29855 |
| 1733178180 | 0.0182 | -0.0005 | -2.67 | 0.02 | 0.02 | 0.0175 | 255636 |
| 1732918200 | 0.0187 | -0.0008 | -4.10 | 0.0187 | 0.0187 | 0.0187 | 5000 |
| 1732746540 | 0.0195 | -0.0005 | -2.50 | 0.01845 | 0.0195 | 0.01765 | 105905 |
| 1732660140 | 0.02 | 0.001 | 5.26 | 0.0176 | 0.02 | 0.0176 | 8000 |
| 1732573560 | 0.019 | 5.0E-5 | 0.26 | 0.02 | 0.02 | 0.019 | 10200 |
| 1732314000 | 0.01895 | -0.00111 | -5.53 | 0.0214999 | 0.0214999 | 0.0179 | 53242 |
| 1732227900 | 0.02006 | -0.00054 | -2.62 | 0.02006 | 0.02006 | 0.02006 | 9000 |
| 1732141200 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0206 | 0.0206 | 0 |
| 1732054800 | 0.0206 | -0.0009 | -4.19 | 0.0205 | 0.0206 | 0.02 | 8518 |
| 1731968640 | 0.0214999 | -0.001 | -4.44 | 0.019 | 0.021825 | 0.019 | 170444 |
| 1731709260 | 0.0225 | -0.00016 | -0.71 | 0.0225 | 0.0225 | 0.0225 | 1875 |
| 1731622800 | 0.02266 | -0.00059 | -2.54 | 0.02205 | 0.02266 | 0.02205 | 2500 |
| 1731536760 | 0.02325 | -0.00195 | -7.74 | 0.02325 | 0.02325 | 0.02325 | 4000 |
| 1731450480 | 0.0252 | 0.0007 | 2.86 | 0.025 | 0.0252 | 0.025 | 11025 |
| 1731363600 | 0.0245 | -0.00275 | -10.09 | 0.02504 | 0.02725 | 0.0245 | 38743 |
| 1731104400 | 0.02725 | 0.00225 | 9.00 | 0.02725 | 0.02725 | 0.02725 | 5000 |
| 1731018540 | 0.025 | 0.0005 | 2.04 | 0.025 | 0.025 | 0.025 | 60000 |
| 1730931600 | 0.0245 | -0.000702 | -2.79 | 0.025 | 0.0254999 | 0.0245 | 80400 |
| 1730845560 | 0.025202 | 0 | 0.00 | 0.025202 | 0.025202 | 0.025202 | 0 |
| 1730759160 | 0.025202 | -0.000498 | -1.94 | 0.025 | 0.02535 | 0.025 | 61000 |
| 1730496420 | 0.0257 | -0.0043 | -14.33 | 0.0257 | 0.0257 | 0.0257 | 5000 |
| 1730410080 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730323680 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730237280 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730150880 | 0.03 | -0.00235 | -7.26 | 0.0317 | 0.0317 | 0.03 | 72000 |
| 1729891500 | 0.0323499 | -0.00205 | -5.96 | 0.035 | 0.035 | 0.0317 | 118376 |
| 1729805160 | 0.0344 | 0.0129001 | 60.00 | 0.0245 | 0.0344 | 0.0245 | 166000 |
| 1729718940 | 0.0214999 | -0.0017 | -7.33 | 0.0245 | 0.0245 | 0.0167 | 360000 |
| 1729632300 | 0.0231999 | 0.0015279 | 7.05 | 0.0245 | 0.0245 | 0.02 | 203500 |
| 1729545600 | 0.021672 | -0.001178 | -5.16 | 0.02247 | 0.0228 | 0.021672 | 62425 |
| 1729286400 | 0.02285 | 0.00295 | 14.82 | 0.0217 | 0.02285 | 0.01935 | 144000 |
| 1729200000 | 0.0199 | -0.0018 | -8.29 | 0.0203 | 0.0203 | 0.0199 | 10000 |
| 1729113960 | 0.0217 | 0.0025001 | 13.02 | 0.02 | 0.0217 | 0.02 | 132000 |
| 1729027680 | 0.0191999 | -0.0028 | -12.73 | 0.02 | 0.02 | 0.019 | 13150 |
| 1728941220 | 0.022 | 0.0028001 | 14.58 | 0.022 | 0.022 | 0.022 | 150 |
| 1728681900 | 0.0191999 | -0.0023 | -10.70 | 0.0201 | 0.0201 | 0.0182 | 105457 |
| 1728595200 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1728508800 | 0.0214999 | 0.0014999 | 7.50 | 0.02015 | 0.0214999 | 0.02015 | 105000 |
| 1728422580 | 0.02 | 5.0E-5 | 0.25 | 0.02 | 0.022 | 0.02 | 31734 |
| 1728336000 | 0.01995 | -0.00105 | -5.00 | 0.01995 | 0.01995 | 0.01995 | 10000 |
| 1728077220 | 0.021 | -0.0015 | -6.67 | 0.024055 | 0.024055 | 0.021 | 69000 |
| 1727990760 | 0.0225 | 0.0025 | 12.50 | 0.0205 | 0.0225 | 0.0205 | 29000 |
| 1727904000 | 0.02 | -0.0015 | -6.98 | 0.02 | 0.02 | 0.01997 | 11295 |
| 1727818140 | 0.0214999 | -0.0021 | -8.90 | 0.0222 | 0.0222 | 0.02115 | 70100 |
| 1727731380 | 0.0236 | 0.0036 | 18.00 | 0.0272 | 0.0272 | 0.0213 | 1400 |
| 1727472000 | 0.02 | -0.0072 | -26.47 | 0.0173 | 0.0236 | 0.0173 | 118100 |
| 1727386200 | 0.0272 | 0.0040001 | 17.24 | 0.0272 | 0.0272 | 0.0272 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
