Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Goldhaven Resources Corp (OP: GHVNF )

0.0560 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 10, 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 0.4500 0.4500 0.4193 0.4193 27,000 -0.04(-8.85%)
Jun 29, 2021 0.4643 0.4692 0.4514 0.4600 51,729 +0.02(+5.05%)
Jun 28, 2021 0.4231 0.4379 0.4200 0.4379 48,650 -0.03(-5.71%)
Jun 25, 2021 0.4467 0.4647 0.4467 0.4644 36,900 +0.05(+11.50%)
Jun 24, 2021 0.4025 0.4180 0.4025 0.4165 19,400 +0.03(+6.49%)
Jun 23, 2021 0.3942 0.3942 0.3840 0.3911 12,500 -0.00(-0.10%)
Jun 22, 2021 0.3858 0.3976 0.3858 0.3915 21,300 -0.02(-5.32%)
Jun 21, 2021 0.4300 0.4300 0.4127 0.4135 32,020 -0.02(-3.84%)
Jun 18, 2021 0.4200 0.4300 0.4086 0.4300 63,769 +0.01(+1.94%)
Jun 17, 2021 0.4229 0.4300 0.4053 0.4218 67,015 -0.04(-7.90%)
Jun 16, 2021 0.4256 0.4580 0.4256 0.4580 25,450 +0.02(+4.69%)
Jun 15, 2021 0.4646 0.4646 0.4190 0.4375 76,283 -0.03(-6.56%)
Jun 14, 2021 0.4746 0.4746 0.4540 0.4682 54,322 -0.00(-0.47%)
Jun 11, 2021 0.4774 0.4774 0.4586 0.4704 36,282 +0.02(+3.82%)
Jun 10, 2021 0.4299 0.4579 0.4208 0.4531 62,363 -0.02(-3.60%)
Jun 09, 2021 0.4800 0.4995 0.4666 0.4700 216,390 +0.01(+2.17%)
Jun 08, 2021 0.4240 0.4710 0.4240 0.4600 79,180 +0.06(+15.84%)
Jun 07, 2021 0.3839 0.3971 0.3839 0.3971 123,000 +0.02(+3.95%)
Jun 04, 2021 0.3800 0.3820 0.3759 0.3820 59,500 -0.01(-2.13%)
Jun 03, 2021 0.3718 0.3939 0.3627 0.3903 76,567 +0.02(+6.64%)
Jun 02, 2021 0.3900 0.3900 0.3609 0.3660 35,070 -0.03(-7.18%)
Jun 01, 2021 0.4106 0.4300 0.3800 0.3943 137,534 -0.04(-10.22%)
May 28, 2021 0.4102 0.4392 0.4100 0.4392 95,250 +0.03(+7.86%)
May 27, 2021 0.4000 0.4085 0.3999 0.4072 94,091 +0.00(+0.79%)
May 26, 2021 0.3663 0.4040 0.3663 0.4040 69,350 +0.04(+9.93%)
May 25, 2021 0.3279 0.3735 0.3230 0.3675 53,200 +0.02(+5.00%)
May 24, 2021 0.3463 0.3989 0.3425 0.3500 41,801 +0.05(+15.32%)
May 21, 2021 0.2816 0.3035 0.2800 0.3035 160,927 +0.02(+6.49%)
May 20, 2021 0.2784 0.2850 0.2750 0.2850 115,000 +0.00(+1.50%)
May 19, 2021 0.2819 0.2819 0.2808 0.2808 13,330 -0.01(-4.49%)
May 18, 2021 0.3249 0.3249 0.2940 0.2940 56,427 -0.02(-5.16%)
May 17, 2021 0.3095 0.3100 0.2970 0.3100 121,841 -0.01(-2.73%)
May 14, 2021 0.3256 0.3300 0.3103 0.3187 42,550 -0.01(-2.12%)
May 13, 2021 0.3352 0.3352 0.3200 0.3256 76,304 -0.00(-1.33%)
May 12, 2021 0.3454 0.3454 0.3213 0.3300 93,665 -0.00(-0.30%)
May 11, 2021 0.3335 0.3520 0.3291 0.3310 30,114 -0.03(-8.79%)
May 10, 2021 0.4044 0.4044 0.3629 0.3629 51,100 -0.02(-4.50%)
May 07, 2021 0.3900 0.3959 0.3800 0.3800 55,703 +0.01(+2.40%)
May 06, 2021 0.3965 0.4035 0.3710 0.3711 62,264 -0.01(-3.71%)
May 05, 2021 0.4316 0.4316 0.3811 0.3854 44,769 -0.05(-10.64%)
May 04, 2021 0.4762 0.4770 0.4190 0.4313 61,860 -0.05(-9.77%)
May 03, 2021 0.5045 0.5100 0.4716 0.4780 51,950 +0.01(+2.40%)
Apr 30, 2021 0.4616 0.4668 0.4449 0.4668 68,300 +0.04(+8.53%)
Apr 29, 2021 0.4580 0.4653 0.4300 0.4301 60,750 -0.01(-3.02%)
Apr 28, 2021 0.4600 0.4736 0.4284 0.4435 323,109 -0.01(-1.44%)
Apr 27, 2021 0.4059 0.4518 0.4059 0.4500 123,397 +0.06(+14.45%)
Apr 26, 2021 0.3800 0.3992 0.3580 0.3932 221,089 +0.03(+8.59%)
Apr 23, 2021 0.3373 0.3621 0.3373 0.3621 74,900 +0.03(+9.73%)
Apr 22, 2021 0.3500 0.3619 0.3300 0.3300 59,055 -0.02(-5.71%)
Apr 21, 2021 0.3367 0.3624 0.3367 0.3500 53,642 +0.02(+4.76%)
Apr 20, 2021 0.3257 0.3341 0.3147 0.3341 179,341 +0.01(+2.58%)
Apr 19, 2021 0.3400 0.3467 0.3162 0.3257 104,586 -0.01(-2.16%)
Apr 16, 2021 0.3473 0.3473 0.3300 0.3329 76,300 -0.01(-2.09%)
Apr 15, 2021 0.3155 0.3542 0.3071 0.3400 102,560 +0.02(+7.56%)
Apr 14, 2021 0.2717 0.3164 0.2717 0.3161 195,700 +0.01(+2.03%)
Apr 13, 2021 0.2677 0.3098 0.2581 0.3098 91,600 +0.05(+20.45%)
Apr 12, 2021 0.3067 0.3126 0.2567 0.2572 81,005 -0.04(-13.60%)
Apr 09, 2021 0.2900 0.2977 0.2900 0.2977 4,500 -0.01(-3.41%)
Apr 08, 2021 0.3000 0.3082 0.3000 0.3082 18,300 +0.01(+2.73%)
Apr 07, 2021 0.3000 0.3144 0.3000 0.3000 4,546 -0.05(-14.29%)
Apr 06, 2021 0.3118 0.3500 0.3000 0.3500 10,200 +0.04(+12.90%)
Apr 05, 2021 0.3000 0.3205 0.3000 0.3100 131,787 +0.01(+3.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.