New Zealand markets open in 8 hours 44 minutes

Golden Triangle Ventures, Inc. (GTVH)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0004+0.0001 (+33.33%)
At close: 03:59PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.00030.00040.00030.00040.000419,053,084
16 May 20240.00030.00030.00020.00030.000329,620,000
15 May 20240.00030.00040.00030.00030.00033,441,432
14 May 20240.00030.00030.00030.00030.000313,018,170
13 May 20240.00040.00040.00030.00030.000325,028,841
10 May 20240.00040.00040.00030.00040.000412,515,670
09 May 20240.00030.00040.00030.00040.000415,910,259
08 May 20240.00040.00040.00030.00030.000377,232,649
07 May 20240.00040.00040.00030.00040.000423,203,000
06 May 20240.00030.00030.00030.00030.000323,835,500
03 May 20240.00040.00040.00030.00030.000344,289,287
02 May 20240.00050.00050.00030.00030.000322,539,149
01 May 20240.00040.00050.00040.00050.00059,555,508
30 Apr 20240.00040.00040.00030.00030.000321,753,500
29 Apr 20240.00040.00040.00040.00040.000466,653,604
26 Apr 20240.00050.00050.00040.00040.000453,141,400
25 Apr 20240.00050.00060.00050.00050.000512,259,999
24 Apr 20240.00040.00060.00040.00040.00043,777,000
23 Apr 20240.00050.00050.00040.00050.00056,723,333
22 Apr 20240.00050.00050.00050.00050.000510,961,918
19 Apr 20240.00070.00070.00050.00050.000514,466,297
18 Apr 20240.00050.00070.00050.00060.000610,846,612
17 Apr 20240.00070.00070.00050.00060.00062,414,964
16 Apr 20240.00050.00070.00050.00060.000623,964,172
15 Apr 20240.00060.00060.00050.00050.000523,424,000
12 Apr 20240.00070.00070.00050.00060.000651,626,353
11 Apr 20240.00080.00090.00060.00070.000785,910,407
10 Apr 20240.00080.00090.00070.00080.000819,142,228
09 Apr 20240.00110.00110.00080.00080.000875,065,221
08 Apr 20240.00100.00130.00100.00110.001194,866,792
05 Apr 20240.00080.00140.00070.00100.0010149,708,434
04 Apr 20240.00060.00080.00050.00080.0008160,786,860
03 Apr 20240.00040.00050.00040.00050.000528,864,508
02 Apr 20240.00050.00050.00030.00040.000433,196,141
01 Apr 20240.00040.00050.00040.00040.00044,651,805
28 Mar 20240.00040.00040.00030.00040.000441,284,182
27 Mar 20240.00030.00040.00030.00030.000334,137,770
26 Mar 20240.00040.00040.00030.00040.000426,609,775
25 Mar 20240.00040.00040.00030.00030.0003610,102
22 Mar 20240.00030.00040.00030.00040.000410,801,888
21 Mar 20240.00040.00040.00040.00040.0004212,000
20 Mar 20240.00040.00040.00030.00040.000423,576,008
19 Mar 20240.00040.00040.00030.00040.00046,460,000
18 Mar 20240.00040.00040.00040.00040.00042,958,700
15 Mar 20240.00030.00050.00030.00040.000440,314,503
14 Mar 20240.00040.00040.00030.00040.000425,003,601
13 Mar 20240.00040.00040.00030.00040.000410,003,500
12 Mar 20240.00040.00050.00040.00040.00046,463,300
11 Mar 20240.00040.00040.00040.00040.0004-
08 Mar 20240.00040.00040.00040.00040.000421,000
07 Mar 20240.00040.00050.00030.00040.000436,777,333
06 Mar 20240.00050.00050.00050.00050.00056,883,043
05 Mar 20240.00050.00050.00050.00050.000518,623,999
04 Mar 20240.00070.00070.00050.00050.000519,259,983
01 Mar 20240.00060.00070.00060.00060.000612,250,000
29 Feb 20240.00060.00060.00060.00060.0006-
28 Feb 20240.00060.00060.00060.00060.0006-
27 Feb 20240.00060.00060.00060.00060.0006-
26 Feb 20240.00070.00070.00060.00060.0006175,899
23 Feb 20240.00060.00070.00060.00070.0007759,500
22 Feb 20240.00070.00070.00060.00060.000615,360,518
21 Feb 20240.00060.00070.00060.00070.00076,085,100
20 Feb 20240.00060.00070.00060.00070.0007470,000
16 Feb 20240.00080.00080.00070.00070.00071,634,580
15 Feb 20240.00060.00080.00060.00070.000728,380,198
14 Feb 20240.00060.00070.00060.00060.00069,550,000
13 Feb 20240.00070.00070.00060.00060.000615,802,357
12 Feb 20240.00080.00080.00070.00070.000734,737,166
09 Feb 20240.00080.00090.00070.00080.000822,133,842
08 Feb 20240.00090.00090.00070.00080.000825,473,300
07 Feb 20240.00060.00090.00060.00080.000840,711,600
06 Feb 20240.00060.00070.00050.00060.000612,528,577
05 Feb 20240.00060.00070.00060.00070.00075,437,400
02 Feb 20240.00070.00070.00060.00060.00067,120,290
01 Feb 20240.00070.00070.00060.00070.000717,979,650
31 Jan 20240.00070.00080.00070.00070.000727,343,454
30 Jan 20240.00090.00100.00070.00070.000763,220,899
29 Jan 20240.00090.00100.00080.00080.000822,628,861
26 Jan 20240.00110.00110.00080.00100.001052,284,127
25 Jan 20240.00230.00240.00100.00100.0010233,062,835
24 Jan 20240.00190.00250.00190.00250.002579,383,370
23 Jan 20240.00160.00200.00150.00180.001814,153,194
22 Jan 20240.00170.00180.00130.00170.001726,438,833
19 Jan 20240.00090.00130.00080.00130.001353,470,045
18 Jan 20240.00100.00100.00100.00100.00102,650,700
17 Jan 20240.00090.00110.00090.00090.00098,745,497
16 Jan 20240.00080.00090.00080.00090.00091,624,003
12 Jan 20240.00080.00080.00070.00080.00084,915,896
11 Jan 20240.00080.00090.00080.00080.000820,100,000
10 Jan 20240.00100.00100.00090.00090.000913,140,000
09 Jan 20240.00090.00110.00090.00090.000914,678,362
08 Jan 20240.00110.00120.00100.00100.00109,802,000
05 Jan 20240.00090.00120.00090.00100.001031,942,574
04 Jan 20240.00080.00090.00080.00080.00081,577,900
03 Jan 20240.00080.00080.00070.00070.00073,426,600
02 Jan 20240.00080.00080.00080.00080.0008350,000
29 Dec 20230.00070.00080.00070.00070.00071,343,500
28 Dec 20230.00070.00080.00060.00070.00076,989,320
27 Dec 20230.00080.00080.00060.00070.00076,358,684
26 Dec 20230.00070.00070.00070.00070.000775,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...