Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldhaven Resources Corp (CSE: GOH )

0.0800 UNCHANGED
Official Closing Price Updated: 2:03 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.5100 0.5100 0.5100 0 -0.05(-8.93%)
Jun 29, 2021 0.5700 0.5800 0.5600 0.5600 168,800 +0.02(+3.70%)
Jun 28, 2021 0.5400 0.5400 0.5200 0.5400 104,379 -0.04(-6.90%)
Jun 25, 2021 0.5500 0.5800 0.5400 0.5800 91,097 +0.05(+9.43%)
Jun 24, 2021 0.4800 0.5400 0.4800 0.5300 117,450 +0.05(+10.42%)
Jun 23, 2021 0.4800 0.4850 0.4750 0.4800 33,808 +0.00(+0.00%)
Jun 22, 2021 0.4950 0.4950 0.4700 0.4800 72,880 -0.03(-5.88%)
Jun 21, 2021 0.5300 0.5300 0.5100 0.5100 36,500 -0.02(-3.77%)
Jun 18, 2021 0.5200 0.5500 0.5000 0.5300 35,784 +0.01(+1.92%)
Jun 17, 2021 0.5300 0.5300 0.5000 0.5200 103,000 -0.03(-5.45%)
Jun 16, 2021 0.5200 0.5500 0.5200 0.5500 37,400 +0.02(+3.77%)
Jun 15, 2021 0.5700 0.5700 0.5100 0.5300 117,300 -0.05(-8.62%)
Jun 14, 2021 0.5700 0.5800 0.5500 0.5800 218,501 +0.01(+1.75%)
Jun 11, 2021 0.5700 0.5700 0.5500 0.5700 74,300 +0.01(+1.79%)
Jun 10, 2021 0.5500 0.5600 0.5100 0.5600 134,176 +0.00(+0.00%)
Jun 09, 2021 0.5700 0.6000 0.5600 0.5600 188,400 +0.00(+0.00%)
Jun 08, 2021 0.4850 0.5600 0.4850 0.5600 149,772 +0.08(+16.67%)
Jun 07, 2021 0.4700 0.4800 0.4600 0.4800 119,000 +0.01(+3.23%)
Jun 04, 2021 0.4700 0.4700 0.4550 0.4650 93,500 -0.00(-1.06%)
Jun 03, 2021 0.4450 0.4700 0.4450 0.4700 62,715 +0.03(+6.82%)
Jun 02, 2021 0.4600 0.4600 0.4400 0.4400 87,420 -0.03(-6.38%)
Jun 01, 2021 0.5000 0.5000 0.4600 0.4700 149,890 -0.03(-6.00%)
May 31, 2021 0.5300 0.5300 0.5000 0.5000 49,096 -0.03(-5.66%)
May 28, 2021 0.4850 0.5300 0.4850 0.5300 96,000 +0.04(+8.16%)
May 27, 2021 0.4800 0.4900 0.4800 0.4900 81,070 +0.01(+1.03%)
May 26, 2021 0.4450 0.4850 0.4450 0.4850 48,500 +0.04(+8.99%)
May 25, 2021 0.3800 0.4500 0.3800 0.4450 88,600 +0.08(+20.27%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
May 20, 2021 0.3450 0.3450 0.3350 0.3450 95,750 +0.00(+1.47%)
May 19, 2021 0.3550 0.3550 0.3200 0.3400 51,295 -0.01(-4.23%)
May 18, 2021 0.3850 0.3850 0.3550 0.3550 43,000 -0.02(-5.33%)
May 17, 2021 0.3850 0.3850 0.3550 0.3750 149,700 -0.01(-1.32%)
May 14, 2021 0.3950 0.3950 0.3800 0.3800 67,050 -0.01(-2.56%)
May 13, 2021 0.4000 0.4100 0.3900 0.3900 95,000 -0.02(-4.88%)
May 12, 2021 0.4100 0.4100 0.3900 0.4100 155,500 +0.01(+2.50%)
May 11, 2021 0.4200 0.4300 0.3900 0.4000 81,000 -0.04(-9.09%)
May 10, 2021 0.4700 0.4850 0.4400 0.4400 69,100 -0.03(-5.38%)
May 07, 2021 0.4600 0.4750 0.4600 0.4650 120,875 +0.01(+2.20%)
May 06, 2021 0.4900 0.4900 0.4550 0.4550 60,024 -0.03(-6.19%)
May 05, 2021 0.5300 0.5500 0.4700 0.4850 96,007 -0.03(-4.90%)
May 04, 2021 0.5800 0.5800 0.5000 0.5100 111,900 -0.09(-15.00%)
May 03, 2021 0.6000 0.6100 0.5800 0.6000 125,100 +0.01(+1.69%)
Apr 30, 2021 0.5500 0.5900 0.5500 0.5900 215,600 +0.03(+5.36%)
Apr 29, 2021 0.5800 0.5800 0.5300 0.5600 372,546 +0.02(+3.70%)
Apr 28, 2021 0.5800 0.5800 0.5200 0.5400 503,673 -0.02(-3.57%)
Apr 27, 2021 0.5300 0.5700 0.5100 0.5600 582,120 +0.06(+12.00%)
Apr 26, 2021 0.4700 0.5000 0.4400 0.5000 805,850 +0.05(+11.11%)
Apr 23, 2021 0.4100 0.4500 0.4100 0.4500 162,500 +0.04(+9.76%)
Apr 22, 2021 0.4350 0.4400 0.4100 0.4100 78,000 -0.03(-6.82%)
Apr 21, 2021 0.4200 0.4450 0.4200 0.4400 93,142 +0.03(+6.02%)
Apr 20, 2021 0.4050 0.4150 0.3900 0.4150 167,300 +0.01(+2.47%)
Apr 19, 2021 0.4000 0.4150 0.3900 0.4050 152,800 -0.00(-1.22%)
Apr 16, 2021 0.4150 0.4200 0.4050 0.4100 107,500 -0.01(-1.20%)
Apr 15, 2021 0.3900 0.4400 0.3900 0.4150 174,059 +0.02(+5.06%)
Apr 14, 2021 0.3350 0.3950 0.3350 0.3950 258,500 +0.07(+19.70%)
Apr 13, 2021 0.3300 0.3450 0.3200 0.3300 109,500 +0.01(+3.13%)
Apr 12, 2021 0.3750 0.3800 0.3200 0.3200 155,300 -0.06(-15.79%)
Apr 09, 2021 0.3850 0.3850 0.3750 0.3800 36,500 -0.01(-1.30%)
Apr 08, 2021 0.3750 0.3850 0.3750 0.3850 68,850 +0.01(+2.67%)
Apr 07, 2021 0.3750 0.3800 0.3700 0.3750 43,010 -0.01(-1.32%)
Apr 06, 2021 0.3850 0.3900 0.3750 0.3800 65,500 -0.01(-1.30%)
Apr 05, 2021 0.3850 0.3950 0.3750 0.3850 107,600 +0.01(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.