Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goat Industries Ltd (CSE: GOAT )

0.1550 +0.0050 (+3.33%)
Official Closing Price Updated: 3:52 PM EDT, Jun 12, 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 (%)
Nov 30, 2022 0.0200 0.0200 0.0150 0.0150 999,262 -0.01(-25.00%)
Nov 29, 2022 0.0150 0.0200 0.0100 0.0200 3,730,880 +0.01(+100.00%)
Nov 28, 2022 0.0100 0.0150 0.0100 0.0100 1,125,375 +0.00(+0.00%)
Nov 25, 2022 0.0150 0.0150 0.0100 0.0100 742,000 -0.00(-33.33%)
Nov 24, 2022 0.0150 0.0150 0.0150 0.0150 104,266 +0.00(+0.00%)
Nov 23, 2022 0.0150 0.0150 0.0150 0.0150 399,620 +0.00(+0.00%)
Nov 22, 2022 0.0150 0.0200 0.0100 0.0150 1,316,692 +0.00(+0.00%)
Nov 21, 2022 0.0200 0.0200 0.0100 0.0150 2,611,610 -0.01(-25.00%)
Nov 18, 2022 0.0200 0.0200 0.0150 0.0200 2,773,392 +0.01(+33.33%)
Nov 17, 2022 0.0200 0.0200 0.0150 0.0150 1,726,000 +0.00(+0.00%)
Nov 16, 2022 0.0200 0.0200 0.0150 0.0150 696,997 -0.01(-25.00%)
Nov 15, 2022 0.0200 0.0250 0.0150 0.0200 3,640,936 +0.00(+0.00%)
Nov 14, 2022 0.0150 0.0250 0.0150 0.0200 8,169,192 +0.01(+33.33%)
Nov 11, 2022 0.0150 0.0150 0.0100 0.0150 4,506,067 +0.00(+0.00%)
Nov 10, 2022 0.0150 0.0150 0.0100 0.0150 12,000 +0.00(+0.00%)
Nov 09, 2022 0.0150 0.0150 0.0150 0.0150 449,000 +0.00(+0.00%)
Nov 08, 2022 0.0200 0.0200 0.0100 0.0150 8,990,150 -0.01(-25.00%)
Nov 07, 2022 0.0200 0.0200 0.0150 0.0200 414,000 +0.00(+0.00%)
Nov 04, 2022 0.0200 0.0200 0.0150 0.0200 82,500 +0.00(+0.00%)
Nov 03, 2022 0.0250 0.0250 0.0200 0.0200 345,500 +0.00(+0.00%)
Nov 02, 2022 0.0200 0.0250 0.0200 0.0200 748,320 -0.01(-20.00%)
Nov 01, 2022 0.0250 0.0250 0.0200 0.0250 856,000 +0.01(+25.00%)
Oct 31, 2022 0.0200 0.0250 0.0200 0.0200 487,388 +0.00(+0.00%)
Oct 28, 2022 0.0250 0.0250 0.0200 0.0200 11,500 -0.01(-20.00%)
Oct 27, 2022 0.0250 0.0250 0.0250 0.0250 41,500 -0.00(-16.67%)
Oct 26, 2022 0.0250 0.0300 0.0230 0.0300 2,114,600 +0.00(+0.00%)
Oct 25, 2022 0.0250 0.0300 0.0250 0.0300 191,000 +0.00(+20.00%)
Oct 24, 2022 0.0250 0.0300 0.0250 0.0250 554,149 +0.00(+0.00%)
Oct 21, 2022 0.0200 0.0250 0.0200 0.0250 2,035,364 +0.01(+25.00%)
Oct 20, 2022 0.0250 0.0250 0.0200 0.0200 1,925,838 +0.00(+0.00%)
Oct 19, 2022 0.0300 0.0300 0.0200 0.0200 2,073,010 -0.01(-33.33%)
Oct 18, 2022 0.0350 0.0350 0.0300 0.0300 181,400 +0.00(+0.00%)
Oct 17, 2022 0.0300 0.0300 0.0300 0.0300 396,400 -0.01(-14.29%)
Oct 14, 2022 0.0300 0.0350 0.0300 0.0350 3,729,763 +0.00(+0.00%)
Oct 13, 2022 0.0300 0.0350 0.0300 0.0350 201,300 +0.00(+0.00%)
Oct 12, 2022 0.0350 0.0400 0.0300 0.0350 318,125 +0.00(+0.00%)
Oct 11, 2022 0.0400 0.0400 0.0350 0.0350 423,000 -0.00(-12.50%)
Oct 07, 2022 0.0400 0 -0.00(-11.11%)
Oct 06, 2022 0.0450 0.0450 0.0400 0.0450 1,749,334 +0.00(+12.50%)
Oct 05, 2022 0.0450 0.0500 0.0400 0.0400 1,502,245 -0.01(-20.00%)
Oct 04, 2022 0.0450 0.0500 0.0400 0.0500 3,401,749 +0.00(+0.00%)
Oct 03, 2022 0.0500 0.0500 0.0450 0.0500 1,529,400 +0.00(+0.00%)
Sep 30, 2022 0.0400 0.0500 0.0400 0.0500 4,948,710 +0.01(+25.00%)
Sep 29, 2022 0.0400 0.0450 0.0400 0.0400 3,993,506 +0.00(+0.00%)
Sep 28, 2022 0.0450 0.0500 0.0400 0.0400 3,655,697 -0.00(-11.11%)
Sep 27, 2022 0.0350 0.0500 0.0350 0.0450 6,369,753 +0.00(+12.50%)
Sep 26, 2022 0.0300 0.0400 0.0250 0.0400 2,559,296 +0.01(+33.33%)
Sep 23, 2022 0.0300 0.0350 0.0250 0.0300 2,099,071 +0.00(+20.00%)
Sep 22, 2022 0.0250 0.0300 0.0200 0.0250 1,209,000 +0.00(+0.00%)
Sep 21, 2022 0.0350 0.0350 0.0250 0.0250 2,914,086 -0.00(-16.67%)
Sep 20, 2022 0.0350 0.0350 0.0300 0.0300 1,414,583 -0.01(-14.29%)
Sep 19, 2022 0.0300 0.0350 0.0250 0.0350 4,785,463 +0.00(+0.00%)
Sep 16, 2022 0.0400 0.0400 0.0350 0.0350 351,640 +0.00(+0.00%)
Sep 15, 2022 0.0350 0.0400 0.0300 0.0350 2,687,537 -0.00(-12.50%)
Sep 14, 2022 0.0300 0.0400 0.0300 0.0400 2,938,455 +0.00(+14.29%)
Sep 13, 2022 0.0350 0.0350 0.0350 0.0350 269,411 -0.00(-12.50%)
Sep 12, 2022 0.0500 0.0500 0.0350 0.0400 2,132,350 -0.01(-20.00%)
Sep 09, 2022 0.0600 0.0600 0.0450 0.0500 3,203,022 -0.01(-23.08%)
Sep 08, 2022 0.0600 0.0650 0.0600 0.0650 2,938,323 +0.01(+8.33%)
Sep 07, 2022 0.0500 0.0600 0.0500 0.0600 1,187,050 +0.01(+20.00%)
Sep 06, 2022 0.0500 0.0600 0.0500 0.0500 3,439,675 +0.01(+11.11%)
Sep 02, 2022 0.0450 0 +0.00(+12.50%)
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.