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

Goat Industries Ltd (CSE: GOAT )

0.1650 -0.0150 (-8.33%)
Official Closing Price Updated: 1:04 PM EDT, May 31, 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%)
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%)
Dec 01, 2021 0.1850 0.1850 0.1650 0.1700 69,732 -0.01(-5.56%)
Nov 30, 2021 0.2000 0.2000 0.1750 0.1800 344,325 -0.03(-14.29%)
Nov 29, 2021 0.2150 0.2150 0.2000 0.2100 107,113 +0.01(+5.00%)
Nov 26, 2021 0.2000 0.2250 0.2000 0.2000 161,357 -0.01(-6.98%)
Nov 25, 2021 0.2150 0.2150 0.2150 0.2150 502 -0.02(-6.52%)
Nov 24, 2021 0.2550 0.2550 0.2100 0.2300 219,500 -0.00(-2.13%)
Nov 23, 2021 0.2400 0.2500 0.2350 0.2350 289,503 -0.01(-2.08%)
Nov 22, 2021 0.2600 0.2600 0.2350 0.2400 143,375 -0.03(-9.43%)
Nov 19, 2021 0.2750 0.2750 0.2450 0.2650 1,224,974 +0.01(+1.92%)
Nov 18, 2021 0.2450 0.2600 0.2500 0.2600 682,458 +0.03(+13.04%)
Nov 17, 2021 0.2400 0.2400 0.2250 0.2300 129,269 -0.02(-8.00%)
Nov 16, 2021 0.2500 0.2550 0.2400 0.2500 87,000 +0.00(+0.00%)
Nov 15, 2021 0.2400 0.2500 0.2350 0.2500 75,611 +0.01(+4.17%)
Nov 12, 2021 0.2400 0.2550 0.2350 0.2400 970,350 +0.01(+6.67%)
Nov 11, 2021 0.2150 0.2350 0.2050 0.2250 1,180,648 +0.03(+15.38%)
Nov 10, 2021 0.2000 0.1950 323,970 +0.00(+0.00%)
Nov 09, 2021 0.1950 0.1950 0.1900 0.1950 190,541 +0.00(+0.00%)
Nov 08, 2021 0.2000 0.2000 0.1900 0.1950 146,741 -0.02(-11.36%)
Nov 05, 2021 0.2100 0.2200 0.1900 0.2200 213,901 +0.00(+0.00%)
Nov 04, 2021 0.2000 0.2200 0.1900 0.2200 198,002 +0.02(+12.82%)
Nov 03, 2021 0.2200 0.2300 0.1950 0.1950 476,922 -0.04(-15.22%)
Nov 02, 2021 0.2450 0.2450 0.2250 0.2300 387,523 -0.01(-4.17%)
Nov 01, 2021 0.2400 0.2450 0.2450 0.2400 172,966 -0.01(-2.04%)
Oct 29, 2021 0.2500 0.2600 0.2350 0.2450 1,539,300 +0.01(+2.08%)
Oct 28, 2021 0.2550 0.2550 0.2300 0.2400 872,636 -0.01(-4.00%)
Oct 27, 2021 0.2500 0.2500 0.2300 0.2500 218,800 +0.00(+0.00%)
Oct 26, 2021 0.2700 0.2500 164,405 -0.03(-9.09%)
Oct 25, 2021 0.3000 0.3000 0.2750 0.2750 262,482 -0.03(-11.29%)
Oct 22, 2021 0.3300 0.3300 0.2850 0.3100 2,615,589 +0.01(+1.64%)
Oct 21, 2021 0.2750 0.3050 0.2650 0.3050 1,915,469 +0.07(+27.08%)
Oct 20, 2021 0.2400 0.2500 0.2400 0.2400 33,422 +0.01(+2.13%)
Oct 19, 2021 0.2450 0.2450 0.2350 0.2350 198,502 -0.02(-6.00%)
Oct 18, 2021 0.2450 0.2500 0.2450 0.2500 272,100 +0.00(+0.00%)
Oct 15, 2021 0.2500 0.2500 0.2400 0.2500 368,800 +0.00(+0.00%)
Oct 14, 2021 0.2500 0.2550 0.2450 0.2500 498,831 +0.00(+0.00%)
Oct 13, 2021 0.2350 0.2500 0.2300 0.2500 342,925 +0.02(+6.38%)
Oct 12, 2021 0.2450 0.2500 0.2350 0.2350 121,362 -0.01(-2.08%)
Oct 08, 2021 0.2400 0.2400 0.2400 0 -0.04(-12.73%)
Oct 07, 2021 0.2900 0.2900 0.2650 0.2750 474,214 +0.00(+0.00%)
Oct 06, 2021 0.2950 0.2950 0.2700 0.2750 265,483 -0.01(-5.17%)
Oct 05, 2021 0.2500 0.3000 0.2400 0.2900 416,743 +0.04(+16.00%)
Oct 04, 2021 0.2800 0.2850 0.2350 0.2500 620,921 -0.03(-9.09%)
Oct 01, 2021 0.3100 0.3100 0.2650 0.2750 350,000 -0.03(-9.84%)
Sep 30, 2021 0.3300 0.3300 0.2950 0.3050 755,150 -0.04(-10.29%)
Sep 29, 2021 0.3400 0.3400 0.3200 0.3400 92,350 +0.00(+0.00%)
Sep 28, 2021 0.3200 0.3450 0.3150 0.3400 463,302 +0.02(+4.62%)
Sep 27, 2021 0.3350 0.3500 0.3200 0.3250 256,463 -0.03(-8.45%)
Sep 24, 2021 0.3350 0.3550 0.3100 0.3550 1,443,909 +0.02(+7.58%)
Sep 23, 2021 0.3600 0.3600 0.3300 0.3300 348,602 -0.03(-8.33%)
Sep 22, 2021 0.3500 0.3700 0.3500 0.3600 283,210 -0.02(-4.00%)
Sep 21, 2021 0.3850 0.3850 0.3450 0.3750 266,960 +0.02(+4.17%)
Sep 20, 2021 0.4000 0.4050 0.3600 0.3600 673,341 -0.07(-15.29%)
Sep 17, 2021 0.4000 0.4400 0.4000 0.4250 781,505 +0.02(+6.25%)
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.