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

Goat Industries Ltd (CSE: GOAT )

0.1250 UNCHANGED
Official Closing Price Updated: 1:32 PM EDT, May 15, 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 (%)
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%)
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%)
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.