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 (%)
Feb 28, 2022 0.0900 0.0900 0.0900 0.0900 2,025 +0.00(+5.88%)
Feb 25, 2022 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Feb 24, 2022 0.0800 0.0850 0.0800 0.0850 71,000 +0.00(+0.00%)
Feb 23, 2022 0.1000 0.1000 0.0850 0.0850 342,525 -0.01(-10.53%)
Feb 22, 2022 0.0950 0.0950 0.0950 0.0950 1,050 +0.00(+0.00%)
Feb 18, 2022 0.0950 0 -0.01(-5.00%)
Feb 17, 2022 0.0950 0.1000 0.0900 0.1000 190,007 +0.01(+11.11%)
Feb 16, 2022 0.1000 0.1100 0.0900 0.0900 445,550 -0.01(-10.00%)
Feb 15, 2022 0.1000 0.1000 0.0900 0.1000 74,539 +0.00(+0.00%)
Feb 14, 2022 0.0950 0.1000 0.0950 0.1000 22,919 +0.00(+0.00%)
Feb 11, 2022 0.0900 0.1000 0.0900 0.1000 208,050 +0.01(+17.65%)
Feb 10, 2022 0.0850 0.0900 0.0850 0.0850 14,005 -0.00(-5.56%)
Feb 09, 2022 0.0850 0.0900 0.0850 0.0900 29,144 +0.00(+0.00%)
Feb 08, 2022 0.0900 0.0900 0.0800 0.0900 84,286 +0.00(+0.00%)
Feb 07, 2022 0.0950 0.0950 0.0800 0.0900 293,714 +0.00(+0.00%)
Feb 04, 2022 0.0950 0.1000 0.0900 0.0900 333,115 -0.01(-14.29%)
Feb 03, 2022 0.1000 0.1050 0.1050 330,000 +0.00(+0.00%)
Feb 02, 2022 0.1050 0.1100 0.0950 0.1050 163,791 -0.01(-4.55%)
Feb 01, 2022 0.1100 0.1100 0.1000 0.1100 333,143 -0.01(-8.33%)
Jan 31, 2022 0.1200 0.1200 0.1100 0.1200 102,101 +0.00(+0.00%)
Jan 28, 2022 0.1050 0.1300 0.1050 0.1200 996,013 +0.01(+14.29%)
Jan 27, 2022 0.1200 0.1200 0.1050 0.1050 159,530 -0.03(-19.23%)
Jan 26, 2022 0.1050 0.1300 0.1050 0.1300 101,530 +0.01(+4.00%)
Jan 25, 2022 0.1250 0.1300 0.1100 0.1250 85,854 +0.00(+0.00%)
Jan 24, 2022 0.1200 0.1300 0.1100 0.1250 229,500 -0.01(-3.85%)
Jan 21, 2022 0.1200 0.1300 0.1200 0.1300 389,000 +0.00(+0.00%)
Jan 20, 2022 0.1200 0.1300 0.1200 0.1300 177,850 +0.00(+0.00%)
Jan 19, 2022 0.1300 0.1300 0.1200 0.1300 228,000 -0.01(-3.70%)
Jan 18, 2022 0.1300 0.1400 0.1300 0.1350 129,008 -0.01(-3.57%)
Jan 17, 2022 0.1450 0.1450 0.1300 0.1400 210,511 -0.00(-3.45%)
Jan 14, 2022 0.1400 0.1500 0.1400 0.1450 262,800 -0.01(-3.33%)
Jan 13, 2022 0.1500 0.1500 0.1500 0.1500 3,520 +0.00(+0.00%)
Jan 12, 2022 0.1550 0.1550 0.1500 0.1500 10,680 -0.01(-6.25%)
Jan 11, 2022 0.1600 0.1650 0.1600 0.1600 24,503 -0.01(-5.88%)
Jan 10, 2022 0.1600 0.1700 0.1600 0.1700 169,005 +0.02(+13.33%)
Jan 07, 2022 0.1400 0.1500 0.1400 0.1500 362,488 +0.01(+7.14%)
Jan 06, 2022 0.1300 0.1400 0.1300 0.1400 77,500 +0.00(+0.00%)
Jan 05, 2022 0.1400 0.1400 0.1300 0.1400 37,500 +0.00(+0.00%)
Jan 04, 2022 0.1400 0.1400 0.1400 0.1400 1,686 +0.00(+0.00%)
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%)
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.