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

Goat Industries Ltd (CSE: GOAT )

0.1200 UNCHANGED
Last Price Updated: 10:01 AM EDT, May 1, 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 (%)
Apr 29, 2022 0.1250 0.1300 0.1200 0.1200 307,310 -0.01(-7.69%)
Apr 28, 2022 0.1150 0.1300 0.1150 0.1300 1,479,979 +0.01(+8.33%)
Apr 27, 2022 0.1150 0.1200 0.1100 0.1200 2,890,735 +0.01(+9.09%)
Apr 26, 2022 0.0900 0.1100 0.0900 0.1100 634,010 +0.02(+22.22%)
Apr 25, 2022 0.0900 0.0900 0.0900 0.0900 18,009 +0.00(+0.00%)
Apr 22, 2022 0.0900 0.0900 0.0900 0.0900 59,001 +0.00(+0.00%)
Apr 21, 2022 0.0900 0.0900 0.0850 0.0900 136,451 -0.01(-5.26%)
Apr 20, 2022 0.1050 0.1050 0.0900 0.0950 397,105 -0.01(-13.64%)
Apr 19, 2022 0.1000 0.1100 0.1000 0.1100 208,217 +0.01(+4.76%)
Apr 18, 2022 0.1100 0.1100 0.1000 0.1050 196,868 -0.01(-4.55%)
Apr 14, 2022 0.1100 0 -0.01(-12.00%)
Apr 13, 2022 0.1300 0.1300 0.1200 0.1250 256,554 -0.01(-3.85%)
Apr 12, 2022 0.1350 0.1350 0.1250 0.1300 330,521 -0.01(-3.70%)
Apr 11, 2022 0.1300 0.1350 0.1250 0.1350 253,085 +0.01(+3.85%)
Apr 08, 2022 0.1300 0.1350 0.1250 0.1300 135,038 +0.00(+0.00%)
Apr 07, 2022 0.1300 0.1350 0.1300 0.1300 77,500 -0.01(-3.70%)
Apr 06, 2022 0.1300 0.1350 0.1250 0.1350 476,200 +0.00(+0.00%)
Apr 05, 2022 0.1250 0.1400 0.1100 0.1350 1,145,801 +0.01(+3.85%)
Apr 04, 2022 0.1150 0.1300 0.1150 0.1300 1,348,249 +0.02(+18.18%)
Apr 01, 2022 0.0950 0.1100 0.0900 0.1100 1,921,800 +0.01(+15.79%)
Mar 31, 2022 0.0750 0.0950 0.0750 0.0950 623,012 +0.02(+26.67%)
Mar 30, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Mar 29, 2022 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Mar 28, 2022 0.0700 0.0750 0.0700 0.0700 56,500 -0.00(-6.67%)
Mar 25, 2022 0.0700 0.0750 0.0650 0.0750 8,700 +0.00(+0.00%)
Mar 24, 2022 0.0700 0.0750 0.0700 0.0750 6,505 +0.00(+0.00%)
Mar 23, 2022 0.0750 0.0750 0.0700 0.0750 109,500 +0.00(+0.00%)
Mar 22, 2022 0.0750 0.0800 0.0750 0.0750 164,800 -0.01(-6.25%)
Mar 21, 2022 0.0800 0.0800 0.0800 0.0800 1,001 +0.00(+0.00%)
Mar 18, 2022 0.0750 0.0800 0.0750 0.0800 45,383 +0.01(+6.67%)
Mar 17, 2022 0.0750 0.0800 0.0700 0.0750 403,180 -0.01(-6.25%)
Mar 16, 2022 0.0750 0.0800 0.0750 0.0800 166,415 +0.00(+0.00%)
Mar 15, 2022 0.0850 0.0850 0.0800 0.0800 11,312 -0.01(-5.88%)
Mar 14, 2022 0.0850 0.0850 0.0850 0.0850 1,625 +0.01(+6.25%)
Mar 11, 2022 0.0800 0.0800 0.0750 0.0800 53,205 +0.00(+0.00%)
Mar 10, 2022 0.0800 0.0800 0.0800 0.0800 47,555 +0.00(+0.00%)
Mar 09, 2022 0.0800 0.0850 0.0800 0.0800 19,000 -0.01(-5.88%)
Mar 08, 2022 0.0850 0.0850 0.0850 0.0850 3,205 +0.00(+0.00%)
Mar 07, 2022 0.0850 0.0850 0.0850 0.0850 3,667 -0.01(-10.53%)
Mar 04, 2022 0.0950 0.0950 0.0850 0.0950 64,450 +0.00(+0.00%)
Mar 03, 2022 0.0950 0.0950 0.0900 0.0950 13,020 +0.00(+0.00%)
Mar 02, 2022 0.0950 0.0950 0.0950 0.0950 1,016 +0.01(+5.56%)
Mar 01, 2022 0.0900 0.0900 0.0900 0.0900 1,042 +0.00(+0.00%)
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%)
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.