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

GT Resources Inc (OP: NKORF )

0.0270 -0.0016 (-5.59%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 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 29, 2023 0.0471 0.0503 0.0449 0.0449 15,300 -0.00(-5.47%)
Dec 28, 2023 0.0475 0.0475 0.0475 0.0475 30,000 -0.00(-1.66%)
Dec 27, 2023 0.0505 0.0505 0.0483 0.0483 6,900 -0.00(-1.43%)
Dec 26, 2023 0.0490 0.0490 0.0451 0.0490 9,400 +0.00(+3.16%)
Dec 22, 2023 0.0474 0.0479 0.0471 0.0475 7,600 +0.00(+3.04%)
Dec 21, 2023 0.0514 0.0514 0.0461 0.0461 42,900 -0.01(-9.96%)
Dec 20, 2023 0.0486 0.0512 0.0486 0.0512 21,900 +0.00(+2.40%)
Dec 19, 2023 0.0508 0.0509 0.0484 0.0500 28,050 -0.00(-5.30%)
Dec 18, 2023 0.0528 0.0528 0.0528 0.0528 1,000 -0.00(-3.12%)
Dec 15, 2023 0.0545 0.0545 0.0544 0.0545 10,501 +0.00(+2.83%)
Dec 14, 2023 0.0563 0.0563 0.0530 0.0530 29,800 +0.00(+6.21%)
Dec 13, 2023 0.0480 0.0500 0.0450 0.0499 38,060 +0.01(+11.88%)
Dec 12, 2023 0.0447 0.0447 0.0446 0.0446 15,300 -0.01(-12.20%)
Dec 11, 2023 0.0463 0.0510 0.0463 0.0508 74,877 +0.00(+1.60%)
Dec 08, 2023 0.0500 0.0500 0.0483 0.0500 40,111 -0.00(-5.30%)
Dec 07, 2023 0.0462 0.0528 0.0462 0.0528 314,000 +0.00(+10.00%)
Dec 06, 2023 0.0480 0.0480 0.0441 0.0480 33,500 +0.00(+0.21%)
Dec 05, 2023 0.0470 0.0479 0.0470 0.0479 9,700 -0.00(-0.21%)
Dec 04, 2023 0.0480 0.0525 0.0480 0.0480 48,770 -0.00(-5.14%)
Dec 01, 2023 0.0520 0.0520 0.0503 0.0506 40,000 +0.00(+0.40%)
Nov 30, 2023 0.0485 0.0504 0.0485 0.0504 11,000 +0.00(+2.86%)
Nov 29, 2023 0.0481 0.0490 0.0479 0.0490 15,260 +0.00(+2.51%)
Nov 28, 2023 0.0490 0.0500 0.0478 0.0478 108,400 -0.00(-8.08%)
Nov 27, 2023 0.0520 0.0520 0.0490 0.0520 15,000 -0.00(-1.14%)
Nov 24, 2023 0.0527 0.0527 0.0508 0.0526 26,600 -0.00(-4.36%)
Nov 21, 2023 0.0550 0 +0.00(+8.48%)
Nov 20, 2023 0.0600 0.0600 0.0500 0.0507 441,124 -0.01(-12.59%)
Nov 17, 2023 0.0558 0.0638 0.0558 0.0580 29,485 +0.01(+15.08%)
Nov 16, 2023 0.0504 0.0504 0.0504 0.0504 15,000 -0.00(-0.40%)
Nov 15, 2023 0.0512 0.0520 0.0506 0.0506 39,100 +0.00(+0.20%)
Nov 14, 2023 0.0495 0.0509 0.0474 0.0505 48,120 -0.00(-4.17%)
Nov 13, 2023 0.0558 0.0558 0.0515 0.0527 15,700 +0.00(+4.77%)
Nov 10, 2023 0.0446 0.0550 0.0438 0.0503 1,312,689 +0.01(+13.03%)
Nov 09, 2023 0.0445 0.0445 0.0420 0.0445 6,600 +0.00(+5.95%)
Nov 08, 2023 0.0420 0.0429 0.0420 0.0420 1,012 -0.00(-4.55%)
Nov 07, 2023 0.0421 0.0440 0.0421 0.0440 5,000 -0.00(-3.93%)
Nov 06, 2023 0.0456 0.0481 0.0455 0.0458 43,700 -0.00(-4.58%)
Nov 03, 2023 0.0420 0.0480 0.0402 0.0480 24,619 +0.00(+8.84%)
Nov 02, 2023 0.0418 0.0441 0.0410 0.0441 27,000 +0.00(+1.85%)
Nov 01, 2023 0.0448 0.0448 0.0395 0.0433 161,500 -0.00(-2.70%)
Oct 31, 2023 0.0530 0.0530 0.0445 0.0445 11,925 -0.00(-7.48%)
Oct 30, 2023 0.0449 0.0513 0.0404 0.0481 2,129,900 +0.01(+23.33%)
Oct 27, 2023 0.0390 0.0390 0.0390 0.0390 2,000 -0.00(-7.14%)
Oct 26, 2023 0.0358 0.0420 0.0358 0.0420 9,420 +0.00(+5.00%)
Oct 25, 2023 0.0377 0.0400 0.0377 0.0400 34,025 +0.00(+4.44%)
Oct 24, 2023 0.0410 0.0410 0.0362 0.0383 71,000 +0.00(+5.80%)
Oct 23, 2023 0.0402 0.0402 0.0362 0.0362 1,422 -0.00(-11.92%)
Oct 20, 2023 0.0410 0.0411 0.0410 0.0411 8,250 +0.00(+2.75%)
Oct 19, 2023 0.0395 0.0400 0.0385 0.0400 127,122 -0.00(-2.20%)
Oct 17, 2023 0.0409 0 -0.00(-9.71%)
Oct 16, 2023 0.0395 0.0453 0.0410 0.0453 3,361 +0.00(+11.30%)
Oct 13, 2023 0.0401 0.0410 0.0401 0.0407 24,350 +0.00(+1.24%)
Oct 12, 2023 0.0420 0.0489 0.0402 0.0402 167,740 -0.00(-1.95%)
Oct 11, 2023 0.0410 0.0410 0.0410 0.0410 50,000 -0.00(-2.38%)
Oct 06, 2023 0.0420 0 -0.00(-4.98%)
Oct 05, 2023 0.0392 0.0459 0.0392 0.0442 8,120 -0.00(-6.95%)
Oct 04, 2023 0.0444 0.0480 0.0432 0.0475 138,417 -0.00(-2.46%)
Oct 03, 2023 0.0487 0.0492 0.0487 0.0487 10,900 -0.00(-5.62%)
Oct 02, 2023 0.0560 0.0560 0.0516 0.0516 34,000 -0.01(-12.54%)
Sep 29, 2023 0.0593 0.0593 0.0551 0.0590 11,800 -0.00(-1.67%)
Sep 28, 2023 0.0629 0.0629 0.0575 0.0600 44,815 -0.00(-7.55%)
Sep 27, 2023 0.0650 0.0650 0.0649 0.0649 245,000 -0.00(-0.15%)
Sep 26, 2023 0.0658 0.0690 0.0650 0.0650 125,328 -0.00(-1.52%)
Sep 25, 2023 0.0560 0.0660 0.0650 0.0660 137,000 +0.00(+1.54%)
Sep 22, 2023 0.0700 0.0700 0.0650 0.0650 5,582 -0.00(-7.01%)
Sep 21, 2023 0.0650 0.0699 0.0650 0.0699 356,000 +0.00(+7.54%)
Sep 20, 2023 0.0650 0.0700 0.0650 0.0650 150,000 -0.01(-7.14%)
Sep 19, 2023 0.0593 0.0700 0.0593 0.0700 80,354 +0.01(+10.94%)
Sep 18, 2023 0.0631 0.0631 0.0631 0.0631 60,000 -0.00(-1.87%)
Sep 15, 2023 0.0651 0.0651 0.0643 0.0643 8,733 +0.00(+0.00%)
Sep 14, 2023 0.0609 0.0643 0.0609 0.0643 13,500 +0.00(+0.31%)
Sep 13, 2023 0.0641 0.0641 0.0641 0.0641 2,111 -0.00(-0.16%)
Sep 12, 2023 0.0631 0.0642 0.0631 0.0642 8,900 -0.00(-1.23%)
Sep 11, 2023 0.0603 0.0667 0.0579 0.0650 1,476,591 +0.01(+13.84%)
Sep 08, 2023 0.0592 0.0594 0.0571 0.0571 46,111 -0.00(-0.35%)
Sep 07, 2023 0.0573 0.0573 0.0573 0.0573 6,850 -0.00(-2.88%)
Sep 06, 2023 0.0590 0.0590 0.0590 0.0590 5,000 +0.00(+2.79%)
Sep 05, 2023 0.0574 0.0574 0.0574 0.0574 2,750 +0.00(+1.41%)
Sep 01, 2023 0.0575 0.0592 0.0566 0.0566 8,543 -0.00(-0.53%)
Aug 31, 2023 0.0578 0.0599 0.0550 0.0569 40,304 -0.00(-0.70%)
Aug 30, 2023 0.0578 0.0641 0.0550 0.0573 58,482 -0.00(-0.69%)
Aug 29, 2023 0.0640 0.0640 0.0557 0.0577 14,138 -0.00(-2.70%)
Aug 28, 2023 0.0571 0.0593 0.0571 0.0593 6,000 +0.00(+2.24%)
Aug 25, 2023 0.0600 0.0600 0.0575 0.0580 18,446 -0.00(-2.19%)
Aug 24, 2023 0.0593 0.0593 0.0593 0.0593 22,607 +0.01(+9.81%)
Aug 23, 2023 0.0580 0.0580 0.0519 0.0540 250,500 +0.00(+7.36%)
Aug 22, 2023 0.0470 0.0526 0.0470 0.0503 691,995 +0.00(+6.57%)
Aug 21, 2023 0.0487 0.0487 0.0450 0.0472 41,800 -0.00(-1.67%)
Aug 18, 2023 0.0469 0.0480 0.0460 0.0480 32,700 -0.00(-1.44%)
Aug 17, 2023 0.0491 0.0491 0.0487 0.0487 8,988 +0.00(+0.00%)
Aug 16, 2023 0.0495 0.0495 0.0484 0.0487 35,400 -0.00(-1.62%)
Aug 15, 2023 0.0510 0.0511 0.0495 0.0495 51,675 -0.00(-5.17%)
Aug 11, 2023 0.0522 0 +0.00(+0.77%)
Aug 10, 2023 0.0521 0.0529 0.0514 0.0518 71,111 +0.00(+0.78%)
Aug 09, 2023 0.0580 0.0580 0.0513 0.0514 63,928 +0.00(+3.21%)
Aug 08, 2023 0.0519 0.0544 0.0498 0.0498 47,279 -0.00(-0.40%)
Aug 07, 2023 0.0487 0.0554 0.0481 0.0500 309,788 +0.00(+2.04%)
Aug 04, 2023 0.0512 0.0620 0.0468 0.0490 414,160 -0.01(-12.66%)
Aug 03, 2023 0.0525 0.0561 0.0525 0.0561 68,360 +0.00(+1.45%)
Aug 02, 2023 0.0546 0.0565 0.0535 0.0553 192,940 +0.00(+0.55%)
Aug 01, 2023 0.0568 0.0570 0.0543 0.0550 159,500 -0.00(-3.51%)
Jul 31, 2023 0.0560 0.0574 0.0544 0.0570 122,988 +0.00(+4.97%)
Jul 28, 2023 0.0566 0.0566 0.0543 0.0543 21,300 -0.00(-4.06%)
Jul 27, 2023 0.0520 0.0566 0.0520 0.0566 60,500 +0.01(+10.33%)
Jul 26, 2023 0.0513 0.0531 0.0513 0.0513 59,000 +0.00(+0.00%)
Jul 25, 2023 0.0512 0.0536 0.0512 0.0513 43,432 +0.00(+3.01%)
Jul 24, 2023 0.0509 0.0512 0.0451 0.0498 114,699 +0.00(+1.63%)
Jul 21, 2023 0.0530 0.0530 0.0475 0.0490 71,766 -0.00(-3.35%)
Jul 20, 2023 0.0531 0.0532 0.0460 0.0507 193,111 -0.00(-3.24%)
Jul 19, 2023 0.0557 0.0557 0.0510 0.0524 45,000 -0.00(-6.26%)
Jul 18, 2023 0.0625 0.0625 0.0556 0.0559 71,870 -0.01(-13.47%)
Jul 17, 2023 0.0623 0.0646 0.0623 0.0646 35,700 -0.00(-0.15%)
Jul 14, 2023 0.0763 0.0763 0.0646 0.0647 156,500 -0.01(-15.20%)
Jul 13, 2023 0.0710 0.0763 0.0710 0.0763 56,500 +0.01(+7.16%)
Jul 12, 2023 0.0810 0.0810 0.0678 0.0712 109,000 -0.00(-2.86%)
Jul 11, 2023 0.0703 0.0733 0.0703 0.0733 47,050 +0.00(+0.27%)
Jul 10, 2023 0.0769 0.0769 0.0682 0.0731 55,075 -0.00(-0.81%)
Jul 07, 2023 0.0691 0.0737 0.0662 0.0737 53,000 +0.00(+3.08%)
Jul 06, 2023 0.0728 0.0728 0.0700 0.0715 71,500 -0.00(-1.52%)
Jul 05, 2023 0.0718 0.0727 0.0697 0.0726 70,832 +0.00(+0.83%)
Jul 03, 2023 0.0737 0.0737 0.0720 0.0720 17,000 +0.01(+8.60%)
Jun 28, 2023 0.0663 15 -0.00(-0.15%)
Jun 27, 2023 0.0651 0.0664 0.0650 0.0664 5,900 +0.00(+1.53%)
Jun 26, 2023 0.0654 0.0654 0.0654 0.0654 5,000 -0.00(-1.51%)
Jun 22, 2023 0.0664 0 -0.00(-3.35%)
Jun 21, 2023 0.0642 0.0687 0.0634 0.0687 15,613 -0.00(-4.98%)
Jun 20, 2023 0.0679 0.0723 0.0679 0.0723 98,500 +0.01(+18.52%)
Jun 16, 2023 0.0600 0.0698 0.0600 0.0610 12,550 -0.01(-10.29%)
Jun 15, 2023 0.0680 0.0712 0.0678 0.0680 110,500 -0.01(-11.23%)
May 08, 2023 0.0787 0.0800 0.0766 0.0766 151,515 +0.00(+0.79%)
May 05, 2023 0.0794 0.0794 0.0741 0.0760 119,015 -0.00(-4.88%)
May 04, 2023 0.0798 0.0817 0.0740 0.0799 59,640 -0.00(-1.60%)
May 03, 2023 0.0823 0.0823 0.0790 0.0812 30,560 +0.00(+1.12%)
May 02, 2023 0.0816 0.0816 0.0727 0.0803 44,181 -0.00(-1.95%)
May 01, 2023 0.0788 0.0819 0.0778 0.0819 115,600 +0.00(+3.93%)
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%)
Feb 01, 2023 0.0645 0.0677 0.0635 0.0652 14,811 -0.00(-4.26%)
Jan 31, 2023 0.0690 0.0707 0.0650 0.0681 100,848 +0.00(+0.15%)
Jan 30, 2023 0.0700 0.0730 0.0680 0.0680 228,750 -0.00(-5.69%)
Jan 27, 2023 0.0719 0.0721 0.0680 0.0721 433,236 +0.00(+1.41%)
Jan 26, 2023 0.0729 0.0748 0.0700 0.0711 108,620 -0.00(-4.95%)
Jan 25, 2023 0.0719 0.0748 0.0719 0.0748 54,700 +0.00(+5.20%)
Jan 24, 2023 0.0709 0.0720 0.0701 0.0711 54,350 -0.00(-1.11%)
Jan 23, 2023 0.0765 0.0765 0.0700 0.0719 175,700 -0.00(-1.51%)
Jan 20, 2023 0.0800 0.0800 0.0700 0.0730 52,000 +0.00(+3.11%)
Jan 19, 2023 0.0756 0.0756 0.0708 0.0708 168,811 -0.00(-5.47%)
Jan 18, 2023 0.0761 0.0761 0.0740 0.0749 67,074 -0.00(-1.58%)
Jan 17, 2023 0.0650 0.0761 0.0650 0.0761 84,807 +0.01(+7.18%)
Jan 13, 2023 0.0730 0.0752 0.0710 0.0710 67,495 -0.01(-6.58%)
Jan 12, 2023 0.0762 0.0840 0.0734 0.0760 176,762 -0.00(-0.13%)
Jan 11, 2023 0.0720 0.0761 0.0710 0.0761 15,000 +0.00(+0.40%)
Jan 10, 2023 0.0758 0.0758 0.0758 0.0758 34,082 +0.00(+6.76%)
Jan 09, 2023 0.0790 0.0869 0.0710 0.0710 72,367 -0.01(-10.80%)
Jan 06, 2023 0.0750 0.0796 0.0710 0.0796 170,762 +0.00(+1.66%)
Jan 05, 2023 0.0853 0.0860 0.0783 0.0783 82,900 -0.01(-7.01%)
Jan 04, 2023 0.0832 0.0859 0.0810 0.0842 18,305 -0.00(-1.17%)
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.