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
Streaming Delayed 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 (%)
Feb 29, 2024 0.1500 0.1500 0.1150 0.1200 26,500 -0.01(-7.69%)
Feb 27, 2024 0.1300 0.1300 0 -0.05(-27.78%)
Feb 26, 2024 0.1550 0.1800 0.1550 0.1800 4,250 -0.01(-2.70%)
Feb 23, 2024 0.1850 0.1850 0.1850 0.1850 1,050 -0.02(-7.50%)
Feb 21, 2024 0.2000 0.2000 9 +0.08(+66.67%)
Feb 20, 2024 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Feb 16, 2024 0.1200 0 +0.00(+0.00%)
Feb 14, 2024 0.1200 0.1200 0 -0.01(-7.69%)
Feb 13, 2024 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-7.14%)
Feb 12, 2024 0.1300 0.1400 0.1300 0.1400 5,300 +0.01(+7.69%)
Feb 09, 2024 0.1300 0.1300 0.1300 0.1300 1,596 -0.01(-7.14%)
Feb 08, 2024 0.1300 0.1400 0.1300 0.1400 2,201 +0.01(+3.70%)
Feb 07, 2024 0.1400 0.1550 0.1350 0.1350 36,700 +0.00(+0.00%)
Feb 06, 2024 0.1400 0.1500 0.1350 0.1350 4,400 -0.01(-10.00%)
Feb 05, 2024 0.1350 0.1650 0.1350 0.1500 17,400 +0.01(+7.14%)
Feb 02, 2024 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Feb 01, 2024 0.1350 0.1400 0.1300 0.1300 7,600 -0.01(-3.70%)
Jan 31, 2024 0.1250 0.1650 0.1250 0.1350 39,500 +0.01(+8.00%)
Jan 30, 2024 0.1200 0.1300 0.1200 0.1250 3,700 +0.00(+0.00%)
Jan 29, 2024 0.1200 0.1350 0.1200 0.1250 10,200 +0.01(+13.64%)
Jan 26, 2024 0.1200 0.1200 0.1100 0.1100 4,500 -0.02(-15.38%)
Jan 25, 2024 0.1500 0.1600 0.1150 0.1300 43,900 -0.02(-13.33%)
Jan 24, 2024 0.1600 0.1750 0.1350 0.1500 198,400 -0.01(-3.23%)
Jan 23, 2024 0.1850 0.1850 0.1550 0.1550 39,500 -0.03(-16.22%)
Jan 22, 2024 0.1900 0.1900 0.1850 0.1850 32,000 +0.00(+0.00%)
Jan 19, 2024 0.1700 0.1850 0.1700 0.1850 4,400 +0.01(+2.78%)
Jan 18, 2024 0.1650 0.1800 0.1650 0.1800 30,500 +0.04(+33.33%)
Jan 17, 2024 0.1350 0.1350 0.1350 0.1350 5,600 +0.01(+3.85%)
Jan 16, 2024 0.1200 0.1300 0.1200 0.1300 3,750 +0.01(+8.33%)
Jan 15, 2024 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jan 11, 2024 0.1200 0.1200 0 -0.01(-4.00%)
Jan 09, 2024 0.1250 0.1250 350 +0.02(+25.00%)
Jan 08, 2024 0.1000 0.1400 0.1000 0.1000 16,455 +0.00(+0.00%)
Jan 05, 2024 0.1000 0.1000 0.1000 0.1000 9,600 +0.01(+5.26%)
Dec 29, 2023 0.0950 50 -0.02(-20.83%)
Dec 22, 2023 0.1200 0 -0.01(-7.69%)
Dec 21, 2023 0.0750 0.1300 0.0750 0.1300 81,500 +0.06(+73.33%)
Dec 20, 2023 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Dec 19, 2023 0.0750 0.0750 0.0750 0.0750 11,100 +0.00(+0.00%)
Dec 18, 2023 0.0750 0.0750 0.0750 0.0750 6,355 -0.01(-6.25%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 17,740 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 70,000 -0.01(-11.11%)
Dec 12, 2023 0.0900 0.0900 300 +0.00(+5.88%)
Dec 11, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Dec 05, 2023 0.0850 0.0850 100 +0.00(+0.00%)
Nov 30, 2023 0.0850 730 +0.00(+0.00%)
Nov 28, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Nov 21, 2023 0.0850 0 +0.00(+0.00%)
Nov 16, 2023 0.0850 0 -0.00(-5.56%)
Nov 15, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Nov 13, 2023 0.0900 0.0900 0 -0.01(-10.00%)
Nov 09, 2023 0.1000 0.1000 0 +0.01(+11.11%)
Nov 06, 2023 0.0900 0.0900 250 +0.01(+12.50%)
Nov 03, 2023 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+14.29%)
Oct 30, 2023 0.0700 0.0700 100 +0.01(+16.67%)
Oct 27, 2023 0.0600 0.1000 0.0600 0.0600 113,065 -0.01(-20.00%)
Oct 26, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+25.00%)
Oct 25, 2023 0.0600 0.0750 0.0600 0.0600 9,250 -0.01(-14.29%)
Oct 18, 2023 0.0700 0 -0.01(-17.65%)
Oct 17, 2023 0.0800 0.0850 0.0800 0.0850 9,620 +0.01(+21.43%)
Oct 10, 2023 0.0700 50 -0.00(-6.67%)
Oct 06, 2023 0.0750 0 +0.00(+0.00%)
Oct 05, 2023 0.0750 0.0750 0.0750 0.0750 7,500 +0.00(+7.14%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 5,000 -0.02(-26.32%)
Oct 03, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Sep 21, 2023 0.1000 0 +0.00(+0.00%)
Sep 08, 2023 0.1000 0 -0.02(-16.67%)
Sep 05, 2023 0.1200 0.1200 0 +0.02(+20.00%)
Sep 01, 2023 0.1000 0 -0.00(-4.76%)
Aug 30, 2023 0.1050 0.1050 205 -0.01(-12.50%)
Aug 28, 2023 0.1200 0.1200 0 +0.00(+0.00%)
Aug 25, 2023 0.1200 0.1200 0.1200 0.1200 9,700 +0.02(+20.00%)
Aug 23, 2023 0.1000 0.1000 0 -0.01(-13.04%)
Aug 22, 2023 0.1050 0.1150 0.1050 0.1150 15,000 +0.00(+0.00%)
Aug 17, 2023 0.1150 10 +0.00(+0.00%)
Aug 16, 2023 0.1100 0.1150 0.1100 0.1150 47,000 +0.03(+35.29%)
Aug 15, 2023 0.1000 0.1000 0.0850 0.0850 41,582 -0.02(-19.05%)
Aug 14, 2023 0.1100 0.1100 0.1000 0.1050 93,150 -0.01(-8.70%)
Aug 11, 2023 0.1250 0.1250 0.1150 0.1150 9,487 -0.01(-11.54%)
Aug 10, 2023 0.1200 0.1300 0.1200 0.1300 23,000 +0.01(+8.33%)
Aug 09, 2023 0.1150 0.1200 0.1100 0.1200 21,500 +0.00(+4.35%)
Aug 08, 2023 0.1150 0.1150 0.1150 0.1150 11,420 +0.00(+0.00%)
Aug 04, 2023 0.1150 0 -0.00(-4.17%)
Aug 03, 2023 0.1250 0.1400 0.1150 0.1200 189,700 +0.01(+9.09%)
Aug 02, 2023 0.1700 0.2000 0.1050 0.1100 326,435 -0.06(-33.33%)
Aug 01, 2023 0.2300 0.2300 0.1550 0.1650 74,550 -0.05(-23.26%)
Jul 31, 2023 0.2150 0.2150 0.2150 0.2150 2,128 -0.02(-6.52%)
Jul 28, 2023 0.2350 0.2350 0.2300 0.2300 11,350 -0.04(-14.81%)
Jul 26, 2023 0.2700 0.2700 370 -0.01(-1.82%)
Jul 24, 2023 0.2750 0.2750 332 -0.02(-8.33%)
Jul 21, 2023 0.2900 0.3000 0.2900 0.3000 1,872 +0.03(+11.11%)
Jul 20, 2023 0.2700 0.2700 0.2700 0.2700 9,510 +0.00(+0.00%)
Jul 19, 2023 0.3000 0.3500 0.2100 0.2700 32,464 +0.27(+5300.00%)
Jul 18, 2023 0.0050 0.0050 0.0050 0.0050 10,409 +0.00(+0.00%)
Jul 17, 2023 0.0050 0.0050 0.0050 0.0050 218,885 +0.00(+0.00%)
Jul 14, 2023 0.0050 0.0050 0.0050 0.0050 25,211 +0.00(+0.00%)
Jul 13, 2023 0.0050 0.0050 0.0050 0.0050 24,512 +0.00(+0.00%)
Jul 12, 2023 0.0050 0.0050 0.0050 0.0050 41,504 +0.00(+0.00%)
Jul 11, 2023 0.0050 0.0050 0.0050 0.0050 1,240 +0.00(+0.00%)
Jul 10, 2023 0.0050 0.0050 0.0050 0.0050 64,500 +0.00(+0.00%)
Jul 07, 2023 0.0050 0.0050 0.0050 0.0050 205,200 +0.00(+0.00%)
Jul 05, 2023 0.0050 0.0050 1,201 +0.00(+0.00%)
Jul 04, 2023 0.0050 0.0050 0.0050 0.0050 1,002,451 +0.00(+0.00%)
Jun 30, 2023 0.0050 0 +0.00(+0.00%)
Jun 29, 2023 0.0050 0.0050 0.0050 0.0050 121,065 +0.00(+0.00%)
Jun 28, 2023 0.0050 0.0050 0.0050 0.0050 61,756 +0.00(+0.00%)
Jun 26, 2023 0.0050 0.0050 439 +0.00(+0.00%)
Jun 23, 2023 0.0050 0.0050 0.0050 0.0050 1,010 +0.00(+0.00%)
Jun 22, 2023 0.0050 0.0050 0.0050 0.0050 140,020 +0.00(+0.00%)
Jun 21, 2023 0.0050 0.0050 0.0050 0.0050 44,000 +0.00(+0.00%)
Jun 20, 2023 0.0050 0.0050 0.0050 0.0050 8,000 +0.00(+0.00%)
Jun 19, 2023 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Jun 16, 2023 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+0.00%)
Jun 15, 2023 0.0050 0.0050 0.0050 0.0050 13,500 -0.01(-50.00%)
May 08, 2023 0.0100 0.0100 0.0050 0.0100 96,759 +0.00(+0.00%)
May 05, 2023 0.0100 0.0100 0.0100 0.0100 28,120 +0.00(+0.00%)
May 04, 2023 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
May 03, 2023 0.0050 0.0100 0.0050 0.0100 91,500 +0.00(+0.00%)
May 02, 2023 0.0100 0.0100 0.0050 0.0100 95,100 +0.00(+0.00%)
May 01, 2023 0.0100 0.0100 0.0100 0.0100 165,500 +0.00(+33.33%)
Apr 28, 2023 0.0100 0.0100 0.0075 0.0075 313,000 -0.00(-25.00%)
Apr 27, 2023 0.0100 0.0100 0.0100 0.0100 132,177 +0.00(+0.00%)
Apr 26, 2023 0.0100 0.0100 0.0100 0.0100 102,991 +0.00(+0.00%)
Apr 25, 2023 0.0100 0.0100 0.0100 0.0100 174,792 +0.00(+0.00%)
Apr 24, 2023 0.0100 0.0100 0.0050 0.0100 897,020 -0.00(-33.33%)
Apr 21, 2023 0.0100 0.0150 0.0100 0.0150 2,024,944 +0.00(+50.00%)
Apr 20, 2023 0.0100 0.0100 0.0100 0.0100 156,000 +0.00(+0.00%)
Apr 19, 2023 0.0150 0.0150 0.0100 0.0100 443,500 +0.00(+0.00%)
Apr 18, 2023 0.0100 0.0150 0.0100 0.0100 1,981,800 -0.00(-33.33%)
Apr 17, 2023 0.0100 0.0150 0.0100 0.0150 12,937,318 +0.00(+50.00%)
Apr 14, 2023 0.0100 0.0100 0.0100 0.0100 300,000 -0.00(-33.33%)
Apr 13, 2023 0.0100 0.0150 0.0100 0.0150 71,900 +0.00(+0.00%)
Apr 12, 2023 0.0150 0.0150 0.0150 0.0150 106,500 +0.00(+0.00%)
Apr 11, 2023 0.0150 0.0150 0.0100 0.0150 183,100 +0.00(+0.00%)
Apr 10, 2023 0.0150 0.0150 0.0100 0.0150 2,585,465 +0.00(+0.00%)
Apr 06, 2023 0.0150 0 +0.00(+0.00%)
Apr 05, 2023 0.0150 0.0150 0.0150 0.0150 15,018 +0.00(+0.00%)
Apr 04, 2023 0.0150 0.0150 0.0150 0.0150 38,850 +0.00(+0.00%)
Apr 03, 2023 0.0200 0.0200 0.0150 0.0150 3,081,000 -0.01(-25.00%)
Mar 31, 2023 0.0150 0.0200 0.0150 0.0200 1,479,000 +0.01(+33.33%)
Mar 30, 2023 0.0150 0.0150 0.0100 0.0150 1,263,000 +0.00(+0.00%)
Mar 29, 2023 0.0150 0.0200 0.0100 0.0150 3,863,135 +0.00(+0.00%)
Mar 28, 2023 0.0200 0.0200 0.0150 0.0150 2,427,598 +0.00(+0.00%)
Mar 27, 2023 0.0200 0.0200 0.0150 0.0150 2,814,500 -0.01(-40.00%)
Mar 24, 2023 0.0200 0.0250 0.0200 0.0250 3,033,300 +0.01(+25.00%)
Mar 23, 2023 0.0200 0.0250 0.0200 0.0200 1,813,480 +0.00(+0.00%)
Mar 22, 2023 0.0200 0.0200 0.0175 0.0200 2,210,700 +0.00(+0.00%)
Mar 21, 2023 0.0150 0.0200 0.0150 0.0200 4,877,020 +0.01(+33.33%)
Mar 20, 2023 0.0150 0.0150 0.0150 0.0150 130,002 +0.00(+0.00%)
Mar 17, 2023 0.0150 0.0150 0.0150 0.0150 498,000 +0.00(+0.00%)
Mar 16, 2023 0.0150 0.0150 0.0150 0.0150 38,000 +0.00(+0.00%)
Mar 15, 2023 0.0150 0.0150 0.0150 0.0150 1,720,140 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0.0150 0.0150 4,969,000 +0.00(+0.00%)
Mar 13, 2023 0.0150 0.0150 0.0150 0.0150 6,005,463 +0.00(+50.00%)
Mar 10, 2023 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Mar 09, 2023 0.0150 0.0150 0.0100 0.0100 146,000 +0.00(+0.00%)
Mar 08, 2023 0.0100 0.0100 0.0100 0.0100 172,000 +0.00(+0.00%)
Mar 07, 2023 0.0100 0.0100 0.0100 0.0100 100,000 -0.00(-20.00%)
Mar 06, 2023 0.0100 0.0125 0.0100 0.0125 1,742,000 +0.00(+25.00%)
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.