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 (%)
Apr 28, 2023 0.0745 0.0788 0.0745 0.0788 39,600 +0.01(+8.84%)
Apr 27, 2023 0.0766 0.0790 0.0724 0.0724 44,590 -0.00(-5.36%)
Apr 26, 2023 0.0787 0.0814 0.0765 0.0765 49,930 -0.01(-6.13%)
Apr 25, 2023 0.0731 0.0815 0.0731 0.0815 216,771 +0.00(+3.03%)
Apr 24, 2023 0.0813 0.0813 0.0732 0.0791 135,900 -0.00(-2.71%)
Apr 21, 2023 0.0821 0.0856 0.0799 0.0813 68,455 -0.01(-5.79%)
Apr 20, 2023 0.0882 0.0882 0.0838 0.0863 33,925 -0.00(-0.80%)
Apr 19, 2023 0.0830 0.0870 0.0816 0.0870 493,934 -0.00(-3.33%)
Apr 18, 2023 0.0900 0.0926 0.0882 0.0900 190,270 +0.00(+0.11%)
Apr 17, 2023 0.0865 0.0899 0.0842 0.0899 103,760 +0.00(+5.89%)
Apr 14, 2023 0.0869 0.0899 0.0824 0.0849 65,304 -0.00(-3.30%)
Apr 13, 2023 0.0849 0.0900 0.0824 0.0878 133,117 +0.01(+11.42%)
Apr 12, 2023 0.0832 0.0835 0.0788 0.0788 325,222 -0.00(-1.50%)
Apr 11, 2023 0.0840 0.0880 0.0800 0.0800 66,720 +0.00(+0.50%)
Apr 10, 2023 0.0800 0.0820 0.0791 0.0796 85,439 -0.00(-3.16%)
Apr 06, 2023 0.0800 0.0860 0.0770 0.0822 115,544 +0.00(+2.75%)
Apr 05, 2023 0.0900 0.0900 0.0795 0.0800 122,707 -0.01(-6.87%)
Apr 04, 2023 0.0872 0.0898 0.0808 0.0859 178,399 -0.00(-2.94%)
Apr 03, 2023 0.1100 0.1100 0.0885 0.0885 297,751 -0.00(-0.23%)
Mar 31, 2023 0.0990 0.0990 0.0851 0.0887 1,262,007 -0.00(-1.44%)
Mar 30, 2023 0.0926 0.1005 0.0795 0.0900 2,033,237 +0.02(+27.30%)
Mar 29, 2023 0.0707 0.0707 0.0707 0.0707 10,000 +0.00(+4.59%)
Mar 28, 2023 0.0750 0.0750 0.0651 0.0676 60,955 -0.00(-3.84%)
Mar 27, 2023 0.0554 0.0711 0.0541 0.0703 952,025 +0.01(+19.35%)
Mar 24, 2023 0.0587 0.0589 0.0533 0.0589 135,600 +0.00(+7.09%)
Mar 23, 2023 0.0592 0.0600 0.0550 0.0550 77,000 -0.00(-8.33%)
Mar 22, 2023 0.0586 0.0600 0.0583 0.0600 159,400 +0.00(+1.01%)
Mar 21, 2023 0.0600 0.0600 0.0593 0.0594 21,152 -0.00(-0.17%)
Mar 20, 2023 0.0620 0.0678 0.0592 0.0595 262,667 -0.00(-4.03%)
Mar 17, 2023 0.0620 0.0621 0.0611 0.0620 39,080 -0.00(-1.27%)
Mar 16, 2023 0.0626 0.0628 0.0626 0.0628 56,445 +0.00(+2.61%)
Mar 15, 2023 0.0622 0.0622 0.0612 0.0612 13,000 +0.00(+0.33%)
Mar 14, 2023 0.0628 0.0650 0.0610 0.0610 50,942 -0.00(-0.49%)
Mar 13, 2023 0.0627 0.0627 0.0613 0.0613 44,449 +0.00(+0.49%)
Mar 10, 2023 0.0633 0.0703 0.0610 0.0610 24,200 -0.00(-4.24%)
Mar 09, 2023 0.0620 0.0637 0.0620 0.0637 34,000 +0.00(+4.43%)
Mar 08, 2023 0.0620 0.0659 0.0610 0.0610 20,111 -0.00(-4.84%)
Mar 07, 2023 0.0750 0.0750 0.0620 0.0641 19,150 -0.00(-2.88%)
Mar 06, 2023 0.0660 0.0660 0.0660 0.0660 8,000 +0.00(+2.33%)
Mar 03, 2023 0.0644 0.0667 0.0614 0.0645 43,443 -0.00(-0.77%)
Mar 02, 2023 0.0650 0.0650 0.0650 0.0650 28,538 +0.00(+0.15%)
Mar 01, 2023 0.0625 0.0649 0.0625 0.0649 128,600 +0.00(+0.46%)
Feb 28, 2023 0.0670 0.0670 0.0646 0.0646 26,000 -0.00(-3.58%)
Feb 27, 2023 0.0648 0.0670 0.0645 0.0670 62,587 +0.00(+0.30%)
Feb 24, 2023 0.0750 0.0750 0.0641 0.0668 82,530 -0.00(-0.30%)
Feb 23, 2023 0.0617 0.0700 0.0617 0.0670 637,366 +0.01(+8.24%)
Feb 22, 2023 0.0615 0.0619 0.0591 0.0619 110,918 -0.00(-3.73%)
Feb 21, 2023 0.0678 0.0678 0.0623 0.0643 60,467 -0.00(-1.08%)
Feb 17, 2023 0.0662 0.0662 0.0636 0.0650 80,581 +0.00(+0.00%)
Feb 16, 2023 0.0700 0.0700 0.0650 0.0650 28,336 -0.00(-2.26%)
Feb 15, 2023 0.0677 0.0679 0.0665 0.0665 19,750 -0.00(-2.21%)
Feb 14, 2023 0.0695 0.0695 0.0655 0.0680 56,600 -0.00(-5.42%)
Feb 13, 2023 0.0710 0.0719 0.0695 0.0719 85,000 +0.00(+1.27%)
Feb 10, 2023 0.0710 0.0710 0.0710 0.0710 26,600 +0.00(+1.00%)
Feb 09, 2023 0.0736 0.0736 0.0703 0.0703 65,649 +0.00(+0.00%)
Feb 08, 2023 0.0714 0.0714 0.0703 0.0703 45,000 -0.00(-2.36%)
Feb 07, 2023 0.0690 0.0720 0.0690 0.0720 54,520 +0.00(+5.88%)
Feb 06, 2023 0.0665 0.0695 0.0657 0.0680 210,118 +0.00(+0.74%)
Feb 03, 2023 0.0690 0.0690 0.0629 0.0675 85,700 +0.00(+0.00%)
Feb 02, 2023 0.0680 0.0680 0.0636 0.0675 29,000 +0.00(+3.53%)
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.