Skip to main content

GT Resources Inc (OP: NKORF )

0.0270 -0.0035 (-11.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.2383 0.2450 0.2225 0.2306 53,811 +0.00(+0.26%)
Mar 30, 2021 0.2250 0.2300 0.2245 0.2300 34,252 +0.00(+0.00%)
Mar 29, 2021 0.2583 0.2600 0.2260 0.2300 164,969 -0.03(-11.54%)
Mar 26, 2021 0.2644 0.2683 0.2563 0.2600 17,400 -0.00(-1.66%)
Mar 25, 2021 0.2610 0.2669 0.2450 0.2644 179,266 +0.01(+3.52%)
Mar 24, 2021 0.2560 0.2660 0.2554 0.2554 51,129 +0.00(+1.39%)
Mar 23, 2021 0.2360 0.2621 0.2360 0.2519 11,924 +0.00(+0.36%)
Mar 22, 2021 0.2810 0.2810 0.2503 0.2510 54,016 -0.02(-8.73%)
Mar 19, 2021 0.2820 0.2820 0.2400 0.2750 161,200 +0.01(+4.13%)
Mar 18, 2021 0.2470 0.2761 0.2409 0.2641 613,571 +0.03(+12.29%)
Mar 17, 2021 0.2710 0.2710 0.2313 0.2352 242,164 -0.00(-0.76%)
Mar 16, 2021 0.2469 0.2517 0.2370 0.2370 199,650 +0.01(+5.61%)
Mar 15, 2021 0.2322 0.2390 0.2200 0.2244 145,815 -0.01(-5.71%)
Mar 12, 2021 0.2286 0.2435 0.2232 0.2380 124,200 -0.00(-0.46%)
Mar 11, 2021 0.2350 0.2417 0.2260 0.2391 24,908 +0.01(+2.18%)
Mar 10, 2021 0.2229 0.2363 0.2229 0.2340 156,618 +0.01(+2.63%)
Mar 09, 2021 0.2457 0.2528 0.2130 0.2280 75,122 +0.00(+0.75%)
Mar 08, 2021 0.2383 0.2418 0.2212 0.2263 88,272 +0.00(+1.94%)
Mar 05, 2021 0.2356 0.2356 0.2010 0.2220 134,500 -0.01(-3.48%)
Mar 04, 2021 0.2600 0.2760 0.2250 0.2300 333,378 -0.04(-13.86%)
Mar 03, 2021 0.3000 0.3000 0.2600 0.2670 119,452 -0.02(-7.93%)
Mar 02, 2021 0.3130 0.3130 0.2743 0.2900 55,737 +0.01(+4.35%)
Mar 01, 2021 0.2946 0.3170 0.2745 0.2779 124,966 -0.01(-2.56%)
Feb 26, 2021 0.2898 0.2970 0.2497 0.2852 211,300 +0.02(+5.71%)
Feb 25, 2021 0.2660 0.3128 0.2397 0.2698 739,602 +0.02(+8.79%)
Feb 24, 2021 0.2464 0.2525 0.2371 0.2480 68,170 +0.00(+1.22%)
Feb 23, 2021 0.2500 0.2546 0.2272 0.2450 138,251 -0.01(-3.35%)
Feb 22, 2021 0.2420 0.2551 0.2240 0.2535 79,195 +0.00(+1.40%)
Feb 19, 2021 0.2417 0.2500 0.2375 0.2500 68,000 +0.01(+6.34%)
Feb 18, 2021 0.2345 0.2440 0.2268 0.2351 173,235 -0.01(-3.96%)
Feb 17, 2021 0.2578 0.2578 0.2250 0.2448 276,381 -0.01(-2.12%)
Feb 16, 2021 0.2500 0.2576 0.2200 0.2501 259,000 +0.00(+0.60%)
Feb 12, 2021 0.2618 0.2618 0.2461 0.2486 130,000 -0.01(-3.64%)
Feb 11, 2021 0.2625 0.2714 0.2500 0.2580 181,447 -0.01(-3.59%)
Feb 10, 2021 0.2486 0.2815 0.2486 0.2676 96,224 +0.00(+1.36%)
Feb 09, 2021 0.2600 0.2650 0.2564 0.2640 72,586 +0.00(+1.54%)
Feb 08, 2021 0.2510 0.2886 0.2510 0.2600 196,866 -0.01(-4.83%)
Feb 05, 2021 0.2735 0.2735 0.2622 0.2732 94,400 +0.02(+6.30%)
Feb 04, 2021 0.2533 0.2624 0.2511 0.2570 78,207 -0.00(-1.19%)
Feb 03, 2021 0.2534 0.2630 0.2468 0.2601 152,408 +0.00(+1.21%)
Feb 02, 2021 0.2538 0.2603 0.2376 0.2570 122,231 -0.00(-0.35%)
Feb 01, 2021 0.2620 0.2770 0.2435 0.2579 242,693 -0.01(-5.36%)
Jan 29, 2021 0.2669 0.2729 0.2469 0.2725 343,900 +0.00(+1.38%)
Jan 28, 2021 0.2510 0.2768 0.2510 0.2688 179,638 +0.00(+1.51%)
Jan 27, 2021 0.2699 0.2890 0.2535 0.2648 143,453 -0.02(-6.43%)
Jan 26, 2021 0.3075 0.3100 0.2751 0.2830 242,240 -0.01(-2.41%)
Jan 25, 2021 0.2953 0.3017 0.2694 0.2900 275,389 +0.00(+1.40%)
Jan 22, 2021 0.2865 0.2964 0.2774 0.2860 104,800 +0.00(+0.35%)
Jan 21, 2021 0.3139 0.3139 0.2811 0.2850 494,189 -0.03(-8.06%)
Jan 20, 2021 0.2520 0.3191 0.2509 0.3100 724,797 +0.07(+29.44%)
Jan 19, 2021 0.2520 0.2645 0.2184 0.2395 1,255,039 -0.00(-0.13%)
Jan 15, 2021 0.2820 0.2820 0.2396 0.2398 205,800 -0.03(-12.48%)
Jan 14, 2021 0.2829 0.2829 0.2508 0.2740 208,846 +0.02(+6.45%)
Jan 13, 2021 0.2531 0.2724 0.2407 0.2574 55,665 +0.00(+1.74%)
Jan 12, 2021 0.2364 0.2530 0.2359 0.2530 137,008 -0.00(-0.24%)
Jan 11, 2021 0.2430 0.2597 0.2323 0.2536 532,976 -0.00(-0.63%)
Jan 08, 2021 0.2625 0.2780 0.2334 0.2552 548,400 -0.02(-8.53%)
Jan 07, 2021 0.2813 0.2813 0.2576 0.2790 247,104 +0.00(+0.87%)
Jan 06, 2021 0.2950 0.2950 0.2611 0.2766 528,771 +0.02(+5.98%)
Jan 05, 2021 0.2450 0.2739 0.2212 0.2610 985,853 +0.05(+24.11%)
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.