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, 2022 0.1849 0.1881 0.1831 0.1846 15,421 -0.00(-0.11%)
Mar 30, 2022 0.1840 0.1880 0.1824 0.1848 29,590 +0.00(+0.43%)
Mar 29, 2022 0.1850 0.1930 0.1837 0.1840 61,582 -0.00(-1.45%)
Mar 28, 2022 0.1967 0.1967 0.1831 0.1867 44,279 -0.01(-3.96%)
Mar 25, 2022 0.2150 0.2150 0.1916 0.1944 75,358 -0.01(-2.80%)
Mar 24, 2022 0.1951 0.2084 0.1912 0.2000 149,160 -0.00(-1.48%)
Mar 23, 2022 0.2060 0.2060 0.2000 0.2030 370,567 +0.00(+0.20%)
Mar 22, 2022 0.2100 0.2230 0.2001 0.2026 54,030 -0.01(-4.70%)
Mar 21, 2022 0.2140 0.2265 0.1950 0.2126 165,253 +0.01(+7.21%)
Mar 18, 2022 0.1921 0.2068 0.1867 0.1983 119,986 +0.01(+3.23%)
Mar 17, 2022 0.1708 0.2000 0.1708 0.1921 153,527 +0.02(+8.53%)
Mar 16, 2022 0.1758 0.1864 0.1727 0.1770 100,652 -0.00(-1.01%)
Mar 15, 2022 0.1610 0.1833 0.1610 0.1788 92,816 -0.00(-0.56%)
Mar 14, 2022 0.2000 0.2060 0.1798 0.1798 556,444 -0.03(-12.29%)
Mar 11, 2022 0.2410 0.2410 0.2050 0.2050 102,350 -0.01(-5.40%)
Mar 10, 2022 0.2253 0.2281 0.2150 0.2167 168,326 -0.01(-5.08%)
Mar 09, 2022 0.2216 0.2328 0.2104 0.2283 161,015 +0.00(+1.42%)
Mar 08, 2022 0.2600 0.2600 0.2005 0.2251 1,186,886 -0.01(-5.38%)
Mar 07, 2022 0.2067 0.2493 0.2000 0.2379 461,247 +0.03(+15.09%)
Mar 04, 2022 0.2109 0.2155 0.1920 0.2067 304,145 -0.00(-1.57%)
Mar 03, 2022 0.2340 0.2340 0.2051 0.2100 257,494 -0.01(-4.28%)
Mar 02, 2022 0.2210 0.2210 0.2001 0.2194 324,674 +0.02(+8.61%)
Mar 01, 2022 0.2000 0.2071 0.1916 0.2020 253,106 +0.02(+8.25%)
Feb 28, 2022 0.1827 0.1952 0.1770 0.1866 278,632 +0.01(+7.55%)
Feb 25, 2022 0.1700 0.1850 0.1735 0.1735 324,320 +0.00(+2.42%)
Feb 24, 2022 0.1760 0.1800 0.1640 0.1694 195,187 +0.02(+10.72%)
Feb 23, 2022 0.1546 0.1702 0.1512 0.1530 112,917 +0.00(+2.00%)
Feb 22, 2022 0.1536 0.1591 0.1499 0.1500 78,015 -0.00(-1.12%)
Feb 18, 2022 0.1517 0 -0.00(-3.07%)
Feb 17, 2022 0.1747 0.1747 0.1516 0.1565 54,480 +0.00(+0.00%)
Feb 16, 2022 0.1502 0.1570 0.1502 0.1565 135,800 -0.00(-2.19%)
Feb 15, 2022 0.1609 0.1609 0.1590 0.1600 9,550 +0.00(+0.88%)
Feb 14, 2022 0.1604 0.1620 0.1580 0.1586 106,150 -0.00(-2.64%)
Feb 11, 2022 0.1630 0.1680 0.1550 0.1629 111,725 +0.00(+0.12%)
Feb 09, 2022 0.1627 0 -0.01(-4.41%)
Feb 08, 2022 0.1638 0.1702 0.1638 0.1702 5,500 +0.01(+3.78%)
Feb 07, 2022 0.1790 0.1790 0.1597 0.1640 17,890 +0.01(+5.81%)
Feb 04, 2022 0.1556 0.1628 0.1539 0.1550 20,678 -0.01(-7.74%)
Feb 03, 2022 0.1620 0.1680 0.1620 0.1680 10,100 +0.00(+3.00%)
Feb 02, 2022 0.1920 0.1920 0.1631 0.1631 45,100 -0.01(-8.06%)
Feb 01, 2022 0.1700 0.1774 0.1633 0.1774 8,625 +0.01(+4.05%)
Jan 31, 2022 0.1550 0.1705 0.1513 0.1705 39,892 +0.02(+10.00%)
Jan 28, 2022 0.1549 0.1700 0.1549 0.1550 18,169 -0.01(-3.13%)
Jan 27, 2022 0.1740 0.1775 0.1600 0.1600 71,714 -0.02(-11.11%)
Jan 26, 2022 0.1662 0.1800 0.1662 0.1800 15,062 +0.01(+4.59%)
Jan 25, 2022 0.1752 0.1752 0.1655 0.1721 30,417 +0.00(+1.24%)
Jan 24, 2022 0.1831 0.1870 0.1645 0.1700 92,403 -0.03(-14.14%)
Jan 21, 2022 0.1931 0.1993 0.1900 0.1980 64,175 +0.00(+1.43%)
Jan 20, 2022 0.1740 0.2072 0.1740 0.1952 66,490 +0.01(+3.55%)
Jan 19, 2022 0.1722 0.1938 0.1713 0.1885 75,669 +0.01(+5.31%)
Jan 18, 2022 0.1829 0.1990 0.1711 0.1790 25,786 -0.01(-5.69%)
Jan 14, 2022 0.1898 0 -0.00(-0.05%)
Jan 13, 2022 0.1867 0.1901 0.1775 0.1899 58,426 +0.01(+7.53%)
Jan 12, 2022 0.1800 0.1800 0.1766 0.1766 108,450 -0.00(-1.12%)
Jan 11, 2022 0.1850 0.1864 0.1786 0.1786 113,000 -0.00(-2.67%)
Jan 10, 2022 0.1835 0.1835 0.1835 0.1835 1,061 -0.00(-1.61%)
Jan 07, 2022 0.1880 0.1893 0.1605 0.1865 222,342 +0.03(+15.84%)
Jan 06, 2022 0.1601 0.1625 0.1530 0.1610 21,435 -0.01(-6.67%)
Jan 05, 2022 0.1612 0.1725 0.1612 0.1725 13,950 +0.02(+13.86%)
Jan 04, 2022 0.1301 0.1517 0.1301 0.1515 27,954 +0.01(+4.48%)
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.