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

Goat Industries Ltd (CSE: GOAT )

0.1650 -0.0150 (-8.33%)
Official Closing Price Updated: 1:04 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2021 0.1350 0.1400 0.1350 0.1400 222,005 +0.01(+3.70%)
Dec 29, 2021 0.1200 0.1350 0.1100 0.1350 439,109 +0.01(+3.85%)
Dec 24, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Dec 21, 2021 0.1300 0.1300 0.1300 0.1300 6 -0.01(-7.14%)
Dec 20, 2021 0.1400 0.1400 0.1400 0.1400 1,003 +0.00(+0.00%)
Dec 17, 2021 0.1450 0.1450 0.1250 0.1400 107,500 +0.00(+0.00%)
Dec 16, 2021 0.1300 0.1400 0.1300 0.1400 25,208 +0.01(+7.69%)
Dec 15, 2021 0.1450 0.1450 0.1250 0.1300 171,556 -0.01(-7.14%)
Dec 14, 2021 0.1500 0.1500 0.1300 0.1400 65,150 -0.01(-6.67%)
Dec 13, 2021 0.1550 0.1550 0.1500 0.1500 16,601 +0.00(+0.00%)
Dec 10, 2021 0.1550 0.1550 0.1500 0.1500 25,500 -0.01(-3.23%)
Dec 09, 2021 0.1500 0.1550 0.1500 0.1550 94,007 +0.01(+6.90%)
Dec 08, 2021 0.1500 0.1500 0.1450 0.1450 24,002 +0.00(+0.00%)
Dec 07, 2021 0.1450 0.1500 0.1450 0.1450 96,000 +0.00(+0.00%)
Dec 06, 2021 0.1500 0.1500 0.1400 0.1450 337,395 -0.01(-3.33%)
Dec 03, 2021 0.1700 0.1700 0.1400 0.1500 125,656 +0.00(+0.00%)
Dec 02, 2021 0.1600 0.1600 0.1500 0.1500 13,530 -0.02(-11.76%)
Dec 01, 2021 0.1850 0.1850 0.1650 0.1700 69,732 -0.01(-5.56%)
Nov 30, 2021 0.2000 0.2000 0.1750 0.1800 344,325 -0.03(-14.29%)
Nov 29, 2021 0.2150 0.2150 0.2000 0.2100 107,113 +0.01(+5.00%)
Nov 26, 2021 0.2000 0.2250 0.2000 0.2000 161,357 -0.01(-6.98%)
Nov 25, 2021 0.2150 0.2150 0.2150 0.2150 502 -0.02(-6.52%)
Nov 24, 2021 0.2550 0.2550 0.2100 0.2300 219,500 -0.00(-2.13%)
Nov 23, 2021 0.2400 0.2500 0.2350 0.2350 289,503 -0.01(-2.08%)
Nov 22, 2021 0.2600 0.2600 0.2350 0.2400 143,375 -0.03(-9.43%)
Nov 19, 2021 0.2750 0.2750 0.2450 0.2650 1,224,974 +0.01(+1.92%)
Nov 18, 2021 0.2450 0.2600 0.2500 0.2600 682,458 +0.03(+13.04%)
Nov 17, 2021 0.2400 0.2400 0.2250 0.2300 129,269 -0.02(-8.00%)
Nov 16, 2021 0.2500 0.2550 0.2400 0.2500 87,000 +0.00(+0.00%)
Nov 15, 2021 0.2400 0.2500 0.2350 0.2500 75,611 +0.01(+4.17%)
Nov 12, 2021 0.2400 0.2550 0.2350 0.2400 970,350 +0.01(+6.67%)
Nov 11, 2021 0.2150 0.2350 0.2050 0.2250 1,180,648 +0.03(+15.38%)
Nov 10, 2021 0.2000 0.1950 323,970 +0.00(+0.00%)
Nov 09, 2021 0.1950 0.1950 0.1900 0.1950 190,541 +0.00(+0.00%)
Nov 08, 2021 0.2000 0.2000 0.1900 0.1950 146,741 -0.02(-11.36%)
Nov 05, 2021 0.2100 0.2200 0.1900 0.2200 213,901 +0.00(+0.00%)
Nov 04, 2021 0.2000 0.2200 0.1900 0.2200 198,002 +0.02(+12.82%)
Nov 03, 2021 0.2200 0.2300 0.1950 0.1950 476,922 -0.04(-15.22%)
Nov 02, 2021 0.2450 0.2450 0.2250 0.2300 387,523 -0.01(-4.17%)
Nov 01, 2021 0.2400 0.2450 0.2450 0.2400 172,966 -0.01(-2.04%)
Oct 29, 2021 0.2500 0.2600 0.2350 0.2450 1,539,300 +0.01(+2.08%)
Oct 28, 2021 0.2550 0.2550 0.2300 0.2400 872,636 -0.01(-4.00%)
Oct 27, 2021 0.2500 0.2500 0.2300 0.2500 218,800 +0.00(+0.00%)
Oct 26, 2021 0.2700 0.2500 164,405 -0.03(-9.09%)
Oct 25, 2021 0.3000 0.3000 0.2750 0.2750 262,482 -0.03(-11.29%)
Oct 22, 2021 0.3300 0.3300 0.2850 0.3100 2,615,589 +0.01(+1.64%)
Oct 21, 2021 0.2750 0.3050 0.2650 0.3050 1,915,469 +0.07(+27.08%)
Oct 20, 2021 0.2400 0.2500 0.2400 0.2400 33,422 +0.01(+2.13%)
Oct 19, 2021 0.2450 0.2450 0.2350 0.2350 198,502 -0.02(-6.00%)
Oct 18, 2021 0.2450 0.2500 0.2450 0.2500 272,100 +0.00(+0.00%)
Oct 15, 2021 0.2500 0.2500 0.2400 0.2500 368,800 +0.00(+0.00%)
Oct 14, 2021 0.2500 0.2550 0.2450 0.2500 498,831 +0.00(+0.00%)
Oct 13, 2021 0.2350 0.2500 0.2300 0.2500 342,925 +0.02(+6.38%)
Oct 12, 2021 0.2450 0.2500 0.2350 0.2350 121,362 -0.01(-2.08%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 -0.04(-12.73%)
Oct 07, 2021 0.2900 0.2900 0.2650 0.2750 474,214 +0.00(+0.00%)
Oct 06, 2021 0.2950 0.2950 0.2700 0.2750 265,483 -0.01(-5.17%)
Oct 05, 2021 0.2500 0.3000 0.2400 0.2900 416,743 +0.04(+16.00%)
Oct 04, 2021 0.2800 0.2850 0.2350 0.2500 620,921 -0.03(-9.09%)
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.