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 (+10.00%)
Official Closing Price Updated: 11:11 AM EDT, Jun 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 (%)
Jun 30, 2022 0.0450 0 -0.01(-10.00%)
Jun 29, 2022 0.0450 0.0500 0.0450 0.0500 22,765 +0.01(+11.11%)
Jun 28, 2022 0.0450 0.0450 0.0400 0.0450 436,000 -0.01(-10.00%)
Jun 27, 2022 0.0450 0.0500 0.0450 0.0500 7,520 +0.00(+0.00%)
Jun 24, 2022 0.0550 0.0550 0.0400 0.0500 1,118,350 -0.00(-9.09%)
Jun 23, 2022 0.0350 0.0550 0.0350 0.0550 1,105,385 +0.01(+37.50%)
Jun 22, 2022 0.0350 0.0400 0.0350 0.0400 31,000 +0.00(+0.00%)
Jun 21, 2022 0.0350 0.0400 0.0350 0.0400 196,000 +0.00(+14.29%)
Jun 20, 2022 0.0350 0.0380 0.0350 0.0350 1,238,500 -0.00(-12.50%)
Jun 16, 2022 0.0400 0.0400 0 +0.00(+0.00%)
Jun 15, 2022 0.0400 0.0400 0.0350 0.0400 142,000 +0.00(+14.29%)
Jun 14, 2022 0.0350 0.0400 0.0350 0.0350 146,955 -0.00(-12.50%)
Jun 13, 2022 0.0450 0.0450 0.0380 0.0400 50,500 +0.00(+0.00%)
Jun 10, 2022 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Jun 09, 2022 0.0400 0.0450 0.0400 0.0450 210,063 +0.00(+0.00%)
Jun 08, 2022 0.0450 0.0450 0.0400 0.0450 169,126 +0.00(+12.50%)
Jun 07, 2022 0.0450 0.0450 0.0400 0.0400 176,595 -0.00(-11.11%)
Jun 06, 2022 0.0450 0.0450 0.0400 0.0450 15,000 +0.00(+12.50%)
Jun 03, 2022 0.0400 0.0400 0.0400 0.0400 51,000 -0.00(-11.11%)
Jun 02, 2022 0.0400 0.0450 0.0400 0.0450 132,894 +0.00(+0.00%)
Jun 01, 2022 0.0400 0.0450 0.0400 0.0450 619,000 +0.00(+0.00%)
May 31, 2022 0.0400 0.0450 0.0400 0.0450 215,000 +0.00(+0.00%)
May 30, 2022 0.0450 0.0450 0.0400 0.0450 62,000 +0.00(+12.50%)
May 27, 2022 0.0450 0.0450 0.0400 0.0400 850,679 -0.01(-20.00%)
May 26, 2022 0.0500 0.0500 0.0450 0.0500 7,002 +0.01(+11.11%)
May 25, 2022 0.0550 0.0550 0.0430 0.0450 219,450 -0.01(-18.18%)
May 24, 2022 0.0500 0.0550 0.0500 0.0550 49,828 +0.00(+10.00%)
May 20, 2022 0.0500 0 +0.01(+11.11%)
May 19, 2022 0.0500 0.0500 0.0450 0.0450 1,021,010 -0.01(-18.18%)
May 18, 2022 0.0500 0.0550 0.0500 0.0550 768,600 +0.00(+0.00%)
May 17, 2022 0.0500 0.0550 0.0500 0.0550 128,127 +0.00(+10.00%)
May 16, 2022 0.0450 0.0500 0.0450 0.0500 319,400 +0.00(+0.00%)
May 13, 2022 0.0500 0.0500 0.0500 0.0500 10,480 +0.00(+0.00%)
May 12, 2022 0.0500 0.0550 0.0400 0.0500 483,299 +0.01(+11.11%)
May 11, 2022 0.0500 0.0500 0.0450 0.0450 325,888 -0.01(-10.00%)
May 10, 2022 0.0550 0.0600 0.0500 0.0500 652,150 -0.00(-9.09%)
May 09, 2022 0.0650 0.0650 0.0550 0.0550 565,910 -0.01(-15.38%)
May 06, 2022 0.0800 0.0800 0.0650 0.0650 975,170 -0.01(-18.75%)
May 05, 2022 0.0900 0.0950 0.0700 0.0800 479,715 -0.01(-11.11%)
May 04, 2022 0.1000 0.1050 0.0900 0.0900 615,756 -0.01(-10.00%)
May 03, 2022 0.1250 0.1300 0.0900 0.1000 1,881,766 -0.03(-23.08%)
May 02, 2022 0.1100 0.1300 0.1100 0.1300 1,271,197 +0.01(+8.33%)
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%)
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.