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 (%)
Sep 30, 2022 0.0400 0.0500 0.0400 0.0500 4,948,710 +0.01(+25.00%)
Sep 29, 2022 0.0400 0.0450 0.0400 0.0400 3,993,506 +0.00(+0.00%)
Sep 28, 2022 0.0450 0.0500 0.0400 0.0400 3,655,697 -0.00(-11.11%)
Sep 27, 2022 0.0350 0.0500 0.0350 0.0450 6,369,753 +0.00(+12.50%)
Sep 26, 2022 0.0300 0.0400 0.0250 0.0400 2,559,296 +0.01(+33.33%)
Sep 23, 2022 0.0300 0.0350 0.0250 0.0300 2,099,071 +0.00(+20.00%)
Sep 22, 2022 0.0250 0.0300 0.0200 0.0250 1,209,000 +0.00(+0.00%)
Sep 21, 2022 0.0350 0.0350 0.0250 0.0250 2,914,086 -0.00(-16.67%)
Sep 20, 2022 0.0350 0.0350 0.0300 0.0300 1,414,583 -0.01(-14.29%)
Sep 19, 2022 0.0300 0.0350 0.0250 0.0350 4,785,463 +0.00(+0.00%)
Sep 16, 2022 0.0400 0.0400 0.0350 0.0350 351,640 +0.00(+0.00%)
Sep 15, 2022 0.0350 0.0400 0.0300 0.0350 2,687,537 -0.00(-12.50%)
Sep 14, 2022 0.0300 0.0400 0.0300 0.0400 2,938,455 +0.00(+14.29%)
Sep 13, 2022 0.0350 0.0350 0.0350 0.0350 269,411 -0.00(-12.50%)
Sep 12, 2022 0.0500 0.0500 0.0350 0.0400 2,132,350 -0.01(-20.00%)
Sep 09, 2022 0.0600 0.0600 0.0450 0.0500 3,203,022 -0.01(-23.08%)
Sep 08, 2022 0.0600 0.0650 0.0600 0.0650 2,938,323 +0.01(+8.33%)
Sep 07, 2022 0.0500 0.0600 0.0500 0.0600 1,187,050 +0.01(+20.00%)
Sep 06, 2022 0.0500 0.0600 0.0500 0.0500 3,439,675 +0.01(+11.11%)
Sep 02, 2022 0.0450 0 +0.00(+12.50%)
Sep 01, 2022 0.0400 0.0450 0.0400 0.0400 119,227 -0.01(-20.00%)
Aug 31, 2022 0.0450 0.0500 0.0400 0.0500 497,252 +0.01(+11.11%)
Aug 30, 2022 0.0500 0.0500 0.0400 0.0450 42,000 -0.01(-10.00%)
Aug 29, 2022 0.0500 0.0500 0.0400 0.0500 62,000 +0.00(+0.00%)
Aug 26, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 25, 2022 0.0450 0.0500 0.0450 0.0500 1,501,000 +0.00(+0.00%)
Aug 24, 2022 0.0500 0.0500 0.0400 0.0500 7,401 -0.00(-9.09%)
Aug 23, 2022 0.0550 0.0550 0.0550 0.0550 1,010 +0.00(+0.00%)
Aug 22, 2022 0.0500 0.0550 0.0450 0.0550 136,000 +0.00(+0.00%)
Aug 19, 2022 0.0450 0.0550 0.0400 0.0550 988,123 +0.01(+37.50%)
Aug 18, 2022 0.0350 0.0450 0.0350 0.0400 15,565 -0.00(-11.11%)
Aug 17, 2022 0.0350 0.0450 0.0350 0.0450 50,000 +0.01(+28.57%)
Aug 16, 2022 0.0400 0.0400 0.0350 0.0350 101,001 +0.00(+0.00%)
Aug 15, 2022 0.0300 0.0350 0.0300 0.0350 1,760,600 +0.00(+6.06%)
Aug 12, 2022 0.0350 0.0350 0.0300 0.0330 250,500 -0.01(-17.50%)
Aug 11, 2022 0.0400 0.0400 0.0350 0.0400 106,000 +0.00(+0.00%)
Aug 10, 2022 0.0400 0.0400 0.0400 0.0400 57,020 +0.00(+0.00%)
Aug 09, 2022 0.0400 0.0400 0.0350 0.0400 53,000 +0.00(+14.29%)
Aug 08, 2022 0.0400 0.0400 0.0350 0.0350 98,000 -0.00(-12.50%)
Aug 05, 2022 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Aug 04, 2022 0.0400 0.0400 0.0400 0.0400 10,732 +0.00(+14.29%)
Aug 03, 2022 0.0400 0.0400 0.0350 0.0350 167,061 -0.01(-22.22%)
Aug 02, 2022 0.0400 0.0450 0.0400 0.0450 15,541 +0.00(+12.50%)
Jul 29, 2022 0.0400 0 -0.00(-11.11%)
Jul 28, 2022 0.0400 0.0450 0.0400 0.0450 144,000 +0.00(+12.50%)
Jul 27, 2022 0.0400 0.0400 0.0400 0.0400 452,500 +0.00(+0.00%)
Jul 26, 2022 0.0400 0.0400 0.0350 0.0400 268,500 +0.00(+0.00%)
Jul 25, 2022 0.0350 0.0400 0.0350 0.0400 14,613 +0.00(+0.00%)
Jul 21, 2022 0.0400 0.0400 100 +0.00(+0.00%)
Jul 20, 2022 0.0400 0.0430 0.0400 0.0400 134,000 -0.00(-11.11%)
Jul 19, 2022 0.0400 0.0450 0.0400 0.0450 33,000 +0.00(+0.00%)
Jul 18, 2022 0.0450 0.0450 0.0400 0.0450 153,000 +0.00(+0.00%)
Jul 15, 2022 0.0450 0.0450 0.0400 0.0450 85,000 +0.00(+0.00%)
Jul 14, 2022 0.0400 0.0450 0.0400 0.0450 207,000 +0.00(+0.00%)
Jul 13, 2022 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Jul 12, 2022 0.0400 0.0450 0.0400 0.0450 322,550 +0.00(+12.50%)
Jul 11, 2022 0.0350 0.0400 0.0350 0.0400 61,750 +0.00(+0.00%)
Jul 08, 2022 0.0350 0.0400 0.0350 0.0400 22,500 +0.00(+0.00%)
Jul 07, 2022 0.0400 0.0400 0.0350 0.0400 23,700 +0.00(+14.29%)
Jul 06, 2022 0.0400 0.0400 0.0350 0.0350 182,850 +0.00(+0.00%)
Jul 05, 2022 0.0450 0.0450 0.0350 0.0350 190,750 -0.01(-22.22%)
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.