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

Great Thunder Gold Corp (TSV: GTG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 0.3800 0.3800 0.3700 0.3750 81,200 -0.03(-6.25%)
Apr 29, 2020 0.3900 0.4000 0.3750 0.4000 45,700 +0.01(+2.56%)
Apr 28, 2020 0.4000 0.4000 0.3900 0.3900 33,200 -0.01(-2.50%)
Apr 27, 2020 0.4350 0.4350 0.4000 0.4000 80,488 +0.01(+1.27%)
Apr 24, 2020 0.3500 0.3950 0.3500 0.3950 80,900 +0.03(+6.76%)
Apr 23, 2020 0.3900 0.4000 0.3550 0.3700 38,300 -0.01(-2.63%)
Apr 22, 2020 0.4150 0.4300 0.3650 0.3800 85,500 -0.04(-9.52%)
Apr 21, 2020 0.4200 0.4500 0.4050 0.4200 230,950 +0.02(+5.00%)
Apr 20, 2020 0.3800 0.4000 0.3800 0.4000 18,515 +0.02(+5.26%)
Apr 17, 2020 0.3500 0.3800 0.3500 0.3800 34,450 +0.02(+5.56%)
Apr 16, 2020 0.3500 0.3600 0.3500 0.3600 7,000 -0.02(-4.00%)
Apr 15, 2020 0.3400 0.3750 0.3400 0.3750 29,400 +0.03(+7.14%)
Apr 14, 2020 0.3250 0.3500 0.3250 0.3500 62,500 +0.03(+9.37%)
Apr 13, 2020 0.3150 0.3250 0.3150 0.3200 23,629 +0.01(+1.59%)
Apr 09, 2020 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Apr 07, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 06, 2020 0.2850 0.3000 0.2750 0.3000 111,800 +0.04(+15.38%)
Apr 03, 2020 0.2600 0.2600 0.2600 0.2600 19,000 +0.02(+6.12%)
Apr 02, 2020 0.2250 0.2450 0.2250 0.2450 29,000 +0.02(+11.36%)
Mar 31, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Mar 30, 2020 0.2300 0.2300 0.2200 0.2300 7,501 -0.00(-2.13%)
Mar 27, 2020 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Mar 26, 2020 0.2200 0.2350 0.2150 0.2350 5,000 -0.01(-2.08%)
Mar 25, 2020 0.2400 0.2400 0.2200 0.2400 34,125 +0.01(+2.13%)
Mar 24, 2020 0.2100 0.2350 0.2100 0.2350 19,500 +0.02(+9.30%)
Mar 20, 2020 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 19, 2020 0.2150 0.2150 0.2150 0.2150 3,000 +0.01(+7.50%)
Mar 18, 2020 0.2200 0.2200 0.2000 0.2000 77,000 -0.03(-13.04%)
Mar 17, 2020 0.2200 0.2300 0.2200 0.2300 13,300 +0.02(+9.52%)
Mar 16, 2020 0.2500 0.2500 0.2000 0.2100 118,500 -0.04(-16.00%)
Mar 13, 2020 0.2800 0.2800 0.2500 0.2500 1,500 +0.00(+0.00%)
Mar 12, 2020 0.2650 0.2650 0.2500 0.2500 31,000 -0.03(-10.71%)
Mar 11, 2020 0.2800 0.2850 0.2700 0.2800 46,166 +0.01(+3.70%)
Mar 10, 2020 0.2700 0.2850 0.2700 0.2700 46,700 +0.00(+0.00%)
Mar 09, 2020 0.2800 0.2800 0.2700 0.2700 60,433 -0.03(-10.00%)
Mar 06, 2020 0.3500 0.3500 0.2900 0.3000 358,133 -0.06(-16.67%)
Mar 05, 2020 0.3600 0.3600 0.3350 0.3600 101,120 -0.01(-2.70%)
Mar 04, 2020 0.4000 0.4100 0.3450 0.3700 233,600 -0.01(-2.63%)
Mar 03, 2020 0.4000 0.4950 0.3750 0.3800 539,561 -0.02(-5.00%)
Mar 02, 2020 0.3000 0.4000 0.2950 0.4000 629,330 +0.10(+33.33%)
Feb 28, 2020 0.3200 0.3200 0.2600 0.3000 328,983 -0.04(-10.45%)
Feb 27, 2020 0.3350 0.3500 0.3250 0.3350 267,250 +0.02(+4.69%)
Feb 26, 2020 0.3150 0.3300 0.3100 0.3200 174,600 -0.01(-3.03%)
Feb 25, 2020 0.3400 0.3600 0.3300 0.3300 118,300 +0.00(+0.00%)
Feb 24, 2020 0.3700 0.3700 0.3300 0.3300 106,375 -0.03(-9.59%)
Feb 21, 2020 0.3600 0.3750 0.3550 0.3650 105,900 +0.01(+1.39%)
Feb 20, 2020 0.3400 0.3850 0.3400 0.3600 206,186 +0.03(+9.09%)
Feb 19, 2020 0.3300 0.3400 0.3300 0.3300 89,500 +0.00(+0.00%)
Feb 18, 2020 0.3200 0.3500 0.3200 0.3300 238,750 +0.02(+6.45%)
Feb 14, 2020 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Feb 13, 2020 0.2950 0.2950 0.2750 0.2800 253,690 -0.01(-5.08%)
Feb 12, 2020 0.2900 0.3000 0.2600 0.2950 89,842 +0.00(+0.00%)
Feb 11, 2020 0.3100 0.3250 0.2950 0.2950 86,038 -0.02(-4.84%)
Feb 10, 2020 0.2950 0.3200 0.2850 0.3100 276,201 +0.03(+10.71%)
Feb 07, 2020 0.2900 0.3100 0.2800 0.2800 557,383 +0.02(+5.66%)
Feb 06, 2020 0.2600 0.2700 0.2600 0.2650 176,576 +0.00(+0.00%)
Feb 05, 2020 0.2550 0.2800 0.2550 0.2650 267,518 -0.01(-3.64%)
Feb 04, 2020 0.2200 0.2950 0.2000 0.2750 1,145,549 +0.10(+57.14%)
Feb 03, 2020 0.1700 0.1850 0.1700 0.1750 59,458 +0.00(+2.94%)
Jan 31, 2020 0.1500 0.1850 0.1500 0.1700 48,125 +0.02(+9.68%)
Jan 30, 2020 0.1550 0.1750 0.1550 0.1550 60,000 +0.01(+3.33%)
Jan 28, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 27, 2020 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jan 23, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 20, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 17, 2020 0.1400 0.1600 0.1400 0.1550 84,250 +0.01(+10.71%)
Jan 16, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Jan 15, 2020 0.1250 0.1350 0.1250 0.1350 49,500 +0.00(+0.00%)
Jan 14, 2020 0.1350 0.1350 0.1350 0.1350 1,251 +0.00(+0.00%)
Jan 13, 2020 0.1150 0.1350 0.1150 0.1350 49,250 +0.02(+17.39%)
Jan 10, 2020 0.1050 0.1150 0.1050 0.1150 25,500 +0.01(+9.52%)
Jan 08, 2020 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Jan 02, 2020 0.0800 0.0800 0.0800 0 -0.04(-30.43%)
Dec 30, 2019 0.1150 0.1150 0.1150 0 +0.04(+43.75%)
Dec 27, 2019 0.0800 0.0800 0.0800 12 +0.00(+0.00%)
Dec 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 20, 2019 0.0800 0.0800 0.0800 0.0800 7,002 +0.06(+300.00%)
Dec 19, 2019 0.0200 0.0200 0.0200 2 +0.00(+0.00%)
Dec 11, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 68,000 +0.01(+25.00%)
Nov 27, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0.0200 184,000 -0.01(-20.00%)
Nov 18, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 14, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 12, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 11, 2019 0.0300 0.0300 0.0300 0.0300 129,000 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Nov 07, 2019 0.0300 0.0300 0.0300 0.0300 152,000 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 151,000 +0.00(+0.00%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Nov 04, 2019 0.0250 0.0300 0.0250 0.0300 140,000 +0.00(+20.00%)
Oct 31, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 30, 2019 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Oct 29, 2019 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Oct 28, 2019 0.0250 0.0250 0.0250 0.0250 150,000 +0.00(+0.00%)
Oct 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 09, 2019 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Oct 08, 2019 0.0250 0.0250 0.0250 0.0250 1,665 +0.00(+0.00%)
Oct 07, 2019 0.0250 0.0250 0.0250 0.0250 233,000 +0.00(+0.00%)
Oct 04, 2019 0.0250 0.0250 0.0250 0.0250 325,000 +0.00(+0.00%)
Sep 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 26, 2019 0.0200 0.0250 0.0200 0.0250 164,232 +0.00(+0.00%)
Sep 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 28, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 15, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 31, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 29, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 19, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 18, 2019 0.0250 0.0250 0.0250 0.0250 93,100 +0.00(+0.00%)
Jul 15, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 09, 2019 0.0250 0.0250 0.0250 0.0250 20,999 +0.00(+0.00%)
Jul 08, 2019 0.0250 0.0250 0.0250 0.0250 179,100 +0.01(+25.00%)
Jul 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 19, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jun 18, 2019 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Jun 13, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
May 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 29, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
May 23, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 22, 2019 0.0250 0.0250 0.0250 0.0250 75,000 +0.01(+25.00%)
May 16, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2019 0.0200 0.0200 0.0200 0.0200 28,000 -0.01(-33.33%)
May 09, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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.