Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Terra Resource Corp (OP: YGTFF )

0.0478 +0.0042 (+9.63%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 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 17, 2024 0.0477 0.0482 0.0437 0.0478 51,102 +0.00(+9.63%)
May 16, 2024 0.0480 0.0480 0.0436 0.0436 15,275 -0.00(-3.11%)
May 15, 2024 0.0401 0.0450 0.0401 0.0450 7,000 +0.00(+2.04%)
May 14, 2024 0.0480 0.0480 0.0441 0.0441 1,800 -0.00(-7.93%)
May 13, 2024 0.0490 0.0540 0.0435 0.0479 94,000 +0.00(+6.92%)
May 10, 2024 0.0480 0.0480 0.0400 0.0448 128,100 +0.00(+1.36%)
May 08, 2024 0.0442 0 +0.00(+0.00%)
May 07, 2024 0.0480 0.0480 0.0442 0.0442 34,403 -0.00(-6.75%)
May 06, 2024 0.0454 0.0474 0.0454 0.0474 20,000 +0.01(+15.33%)
May 03, 2024 0.0449 0.0449 0.0411 0.0411 45,150 -0.00(-2.14%)
May 02, 2024 0.0340 0.0420 0.0340 0.0420 1,100 -0.00(-2.78%)
May 01, 2024 0.0442 0.0442 0.0432 0.0432 42,842 -0.00(-2.48%)
Apr 30, 2024 0.0466 0.0466 0.0443 0.0443 51,000 -0.01(-15.62%)
Apr 29, 2024 0.0500 0.0543 0.0500 0.0525 25,916 +0.00(+5.85%)
Apr 26, 2024 0.0516 0.0516 0.0474 0.0496 2,100 -0.00(-3.13%)
Apr 25, 2024 0.0511 0.0512 0.0511 0.0512 1,400 -0.00(-0.58%)
Apr 24, 2024 0.0432 0.0515 0.0432 0.0515 20,084 +0.00(+3.00%)
Apr 23, 2024 0.0530 0.0530 0.0500 0.0500 62,600 +0.00(+0.00%)
Apr 22, 2024 0.0521 0.0521 0.0500 0.0500 45,000 -0.00(-1.19%)
Apr 19, 2024 0.0430 0.0506 0.0430 0.0506 20,084 -0.00(-7.83%)
Apr 18, 2024 0.0550 0.0552 0.0527 0.0549 44,665 +0.00(+0.00%)
Apr 17, 2024 0.0500 0.0549 0.0500 0.0549 30,685 +0.00(+6.81%)
Apr 16, 2024 0.0505 0.0537 0.0500 0.0514 62,113 +0.00(+2.80%)
Apr 15, 2024 0.0525 0.0525 0.0491 0.0500 15,000 -0.01(-12.28%)
Apr 12, 2024 0.0584 0.0584 0.0570 0.0570 9,000 -0.00(-2.90%)
Apr 11, 2024 0.0636 0.0661 0.0587 0.0587 67,179 +0.00(+2.09%)
Apr 10, 2024 0.0540 0.0588 0.0468 0.0575 289,359 +0.01(+19.79%)
Apr 09, 2024 0.0484 0.0484 0.0459 0.0480 12,130 +0.00(+10.85%)
Apr 08, 2024 0.0436 0.0436 0.0433 0.0433 23,155 +0.00(+5.61%)
Apr 05, 2024 0.0460 0.0529 0.0410 0.0410 18,600 -0.00(-10.87%)
Apr 04, 2024 0.0460 0.0460 0.0460 0.0460 8,000 +0.00(+2.68%)
Apr 03, 2024 0.0443 0.0448 0.0443 0.0448 4,154 +0.00(+5.16%)
Apr 02, 2024 0.0426 0.0426 0.0426 0.0426 1,000 -0.00(-7.59%)
Apr 01, 2024 0.0461 0.0461 0.0461 0.0461 25,000 +0.01(+15.25%)
Mar 28, 2024 0.0398 0.0400 0.0398 0.0400 20,000 -0.00(-6.54%)
Mar 27, 2024 0.0390 0.0428 0.0373 0.0428 12,257 +0.00(+5.68%)
Mar 26, 2024 0.0405 0.0405 0.0405 0.0405 1,000 -0.00(-1.70%)
Mar 25, 2024 0.0412 0.0412 0.0381 0.0412 25,910 +0.00(+11.96%)
Mar 22, 2024 0.0458 0.0458 0.0368 0.0368 23,500 -0.00(-9.36%)
Mar 21, 2024 0.0448 0.0448 0.0406 0.0406 22,500 +0.00(+8.85%)
Mar 20, 2024 0.0389 0.0389 0.0370 0.0373 66,500 -0.00(-6.75%)
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 15, 2024 0.0400 0 -0.00(-9.09%)
Mar 14, 2024 0.0440 0.0440 0.0440 0.0440 6,000 +0.00(+9.45%)
Mar 13, 2024 0.0402 0.0402 0.0402 0.0402 8,000 -0.00(-1.23%)
Mar 12, 2024 0.0411 0.0411 0.0407 0.0407 26,558 -0.00(-6.22%)
Mar 08, 2024 0.0434 0 +0.00(+11.28%)
Mar 07, 2024 0.0390 0.0409 0.0390 0.0390 48,590 -0.00(-0.51%)
Mar 06, 2024 0.0360 0.0392 0.0360 0.0392 1,100 +0.00(+6.52%)
Mar 05, 2024 0.0417 0.0417 0.0368 0.0368 203,500 +0.00(+0.00%)
Mar 04, 2024 0.0391 0.0419 0.0365 0.0368 156,390 -0.00(-6.12%)
Mar 01, 2024 0.0388 0.0401 0.0388 0.0392 15,260 +0.00(+5.95%)
Feb 28, 2024 0.0370 0 +0.00(+0.00%)
Feb 27, 2024 0.0370 0.0370 0.0370 0.0370 670,205 +0.00(+5.71%)
Feb 26, 2024 0.0355 0.0355 0.0350 0.0350 11,000 -0.00(-12.50%)
Feb 23, 2024 0.0371 0.0400 0.0371 0.0400 19,500 +0.01(+18.69%)
Feb 22, 2024 0.0337 0.0337 0.0337 0.0337 9,000 -0.00(-8.67%)
Feb 20, 2024 0.0369 0 +0.00(+2.50%)
Feb 16, 2024 0.0377 0.0377 0.0360 0.0360 300,800 -0.00(-4.00%)
Feb 15, 2024 0.0360 0.0375 0.0347 0.0375 52,000 +0.00(+8.07%)
Feb 14, 2024 0.0340 0.0351 0.0329 0.0347 32,368 +0.00(+3.89%)
Feb 13, 2024 0.0356 0.0356 0.0334 0.0334 8,000 -0.00(-2.05%)
Feb 12, 2024 0.0350 0.0364 0.0341 0.0341 7,115 -0.00(-2.57%)
Feb 09, 2024 0.0350 0.0379 0.0350 0.0350 14,558 +0.00(+0.00%)
Feb 08, 2024 0.0350 0.0350 0.0350 0.0350 5,724 -0.00(-6.42%)
Feb 07, 2024 0.0394 0.0394 0.0374 0.0374 24,000 -0.00(-2.09%)
Feb 06, 2024 0.0393 0.0393 0.0382 0.0382 6,000 +0.00(+2.69%)
Feb 05, 2024 0.0372 0.0372 0.0372 0.0372 3,049 +0.00(+0.00%)
Feb 02, 2024 0.0408 0.0409 0.0372 0.0372 40,842 +0.00(+0.27%)
Feb 01, 2024 0.0480 0.0480 0.0323 0.0371 168,066 -0.01(-17.92%)
Jan 31, 2024 0.0403 0.0452 0.0372 0.0452 11,602 +0.00(+9.98%)
Jan 30, 2024 0.0402 0.0439 0.0402 0.0411 30,150 -0.01(-16.97%)
Jan 25, 2024 0.0495 0 +0.00(+10.49%)
Jan 24, 2024 0.0386 0.0448 0.0386 0.0448 13,279 +0.01(+16.06%)
Jan 23, 2024 0.0386 0.0386 0.0386 0.0386 400 -0.01(-12.27%)
Jan 22, 2024 0.0440 0.0440 0.0440 0.0440 317,580 +0.00(+10.00%)
Jan 19, 2024 0.0425 0.0425 0.0385 0.0400 70,420 -0.00(-1.72%)
Jan 18, 2024 0.0421 0.0421 0.0407 0.0407 112,000 -0.01(-15.56%)
Jan 16, 2024 0.0482 0 +0.01(+17.56%)
Jan 11, 2024 0.0410 0 -0.00(-5.96%)
Jan 10, 2024 0.0480 0.0486 0.0420 0.0436 920,030 -0.00(-9.17%)
Jan 09, 2024 0.0485 0.0500 0.0480 0.0480 66,329 -0.00(-0.62%)
Jan 08, 2024 0.0468 0.0486 0.0468 0.0483 32,034 -0.00(-7.65%)
Jan 05, 2024 0.0524 0.0524 0.0523 0.0523 35,694 +0.00(+8.96%)
Jan 04, 2024 0.0490 0.0500 0.0480 0.0480 223,501 -0.00(-8.40%)
Jan 03, 2024 0.0530 0.0530 0.0494 0.0524 11,696 -0.00(-6.93%)
Jan 02, 2024 0.0563 0.0563 0.0543 0.0563 11,403 +0.00(+6.43%)
Dec 29, 2023 0.0566 0.0566 0.0519 0.0529 17,910 -0.00(-3.29%)
Dec 28, 2023 0.0620 0.0620 0.0522 0.0547 136,791 -0.00(-5.36%)
Dec 27, 2023 0.0549 0.0621 0.0549 0.0578 51,501 +0.01(+10.94%)
Dec 26, 2023 0.0525 0.0566 0.0471 0.0521 35,401 -0.00(-4.05%)
Dec 22, 2023 0.0525 0.0560 0.0525 0.0543 92,750 +0.00(+3.43%)
Dec 21, 2023 0.0640 0.0640 0.0525 0.0525 48,432 -0.01(-11.02%)
Dec 20, 2023 0.0498 0.0590 0.0498 0.0590 31,569 +0.01(+22.92%)
Dec 19, 2023 0.0470 0.0480 0.0470 0.0480 3,232 -0.00(-3.81%)
Dec 18, 2023 0.0470 0.0499 0.0470 0.0499 16,000 +0.00(+6.17%)
Dec 15, 2023 0.0470 0.0500 0.0470 0.0470 96,866 -0.00(-6.56%)
Dec 14, 2023 0.0470 0.0506 0.0470 0.0503 123,375 +0.00(+5.89%)
Dec 13, 2023 0.0479 0.0500 0.0475 0.0475 149,022 -0.00(-0.63%)
Dec 12, 2023 0.0518 0.0518 0.0478 0.0478 70,385 -0.00(-4.02%)
Dec 11, 2023 0.0569 0.0569 0.0498 0.0498 37,061 -0.00(-7.78%)
Dec 08, 2023 0.0553 0.0577 0.0530 0.0540 51,643 -0.00(-8.16%)
Dec 07, 2023 0.0590 0.0590 0.0550 0.0588 39,011 -0.00(-1.67%)
Dec 06, 2023 0.0610 0.0610 0.0530 0.0598 37,200 -0.00(-1.64%)
Dec 05, 2023 0.0639 0.0639 0.0608 0.0608 11,015 -0.00(-6.46%)
Dec 04, 2023 0.0660 0.0660 0.0574 0.0650 32,336 -0.00(-4.55%)
Dec 01, 2023 0.0631 0.0740 0.0631 0.0681 190,954 +0.00(+1.64%)
Nov 30, 2023 0.0830 0.0830 0.0628 0.0670 76,473 -0.00(-6.94%)
Nov 29, 2023 0.0571 0.0720 0.0571 0.0720 545,282 +0.01(+22.24%)
Nov 28, 2023 0.0542 0.0594 0.0533 0.0589 17,830 +0.01(+21.19%)
Nov 24, 2023 0.0486 170,000 +0.00(+8.00%)
Nov 22, 2023 0.0435 0.0456 0.0435 0.0450 30,217 +0.00(+3.45%)
Nov 21, 2023 0.0486 0.0486 0.0435 0.0435 10,100 -0.00(-7.45%)
Nov 20, 2023 0.0486 0.0486 0.0467 0.0470 12,723 +0.00(+8.29%)
Nov 17, 2023 0.0478 0.0479 0.0430 0.0434 62,100 -0.00(-9.39%)
Nov 16, 2023 0.0472 0.0479 0.0450 0.0479 13,750 -0.00(-6.26%)
Nov 15, 2023 0.0516 0.0516 0.0511 0.0511 7,023 +0.01(+21.09%)
Nov 14, 2023 0.0430 0.0475 0.0422 0.0422 61,000 +0.00(+0.00%)
Nov 13, 2023 0.0514 0.0514 0.0422 0.0422 18,205 -0.01(-12.99%)
Nov 10, 2023 0.0454 0.0485 0.0451 0.0485 44,140 -0.00(-3.39%)
Nov 09, 2023 0.0502 0.0502 0.0502 0.0502 4,000 +0.01(+11.80%)
Nov 08, 2023 0.0436 0.0449 0.0422 0.0449 19,621 +0.00(+4.42%)
Nov 07, 2023 0.0429 0.0432 0.0429 0.0430 27,500 -0.00(-2.05%)
Nov 06, 2023 0.0430 0.0439 0.0430 0.0439 4,085 +0.00(+1.86%)
Nov 03, 2023 0.0412 0.0431 0.0412 0.0431 880 +0.00(+3.36%)
Nov 02, 2023 0.0409 0.0417 0.0409 0.0417 87,205 -0.00(-3.47%)
Nov 01, 2023 0.0425 0.0434 0.0425 0.0432 107,600 -0.00(-0.92%)
Oct 31, 2023 0.0453 0.0472 0.0436 0.0436 95,466 -0.00(-7.23%)
Oct 30, 2023 0.0462 0.0490 0.0433 0.0470 97,569 -0.00(-6.19%)
Oct 27, 2023 0.0501 0.0600 0.0501 0.0501 69,671 -0.00(-1.76%)
Oct 26, 2023 0.0538 0.0538 0.0507 0.0510 101,000 +0.00(+1.80%)
Oct 25, 2023 0.0546 0.0549 0.0501 0.0501 9,285 -0.00(-8.24%)
Oct 24, 2023 0.0600 0.0600 0.0503 0.0546 142,406 +0.00(+6.02%)
Oct 23, 2023 0.0510 0.0551 0.0510 0.0515 101,101 -0.00(-0.58%)
Oct 20, 2023 0.0547 0.0566 0.0518 0.0518 36,705 -0.01(-8.80%)
Oct 19, 2023 0.0546 0.0584 0.0540 0.0568 94,078 -0.00(-5.33%)
Oct 18, 2023 0.0584 0.0600 0.0584 0.0600 29,776 +0.00(+2.39%)
Oct 17, 2023 0.0600 0.0600 0.0585 0.0586 44,120 -0.00(-2.33%)
Oct 16, 2023 0.0476 0.0600 0.0539 0.0600 48,760 +0.01(+17.19%)
Oct 13, 2023 0.0518 0.0537 0.0500 0.0512 21,879 +0.00(+7.56%)
Oct 12, 2023 0.0460 0.0476 0.0460 0.0476 10,110 -0.00(-1.65%)
Oct 11, 2023 0.0460 0.0484 0.0460 0.0484 1,500 +0.00(+1.26%)
Oct 10, 2023 0.0478 0.0486 0.0460 0.0478 65,400 -0.00(-4.40%)
Oct 09, 2023 0.0480 0.0560 0.0460 0.0500 67,460 +0.00(+5.26%)
Oct 06, 2023 0.0478 0.0478 0.0450 0.0475 30,709 +0.00(+1.71%)
Oct 05, 2023 0.0472 0.0480 0.0450 0.0467 38,540 -0.01(-11.89%)
Oct 04, 2023 0.0499 0.0530 0.0450 0.0530 19,100 +0.00(+5.79%)
Oct 03, 2023 0.0548 0.0550 0.0475 0.0501 85,177 -0.00(-8.91%)
Oct 02, 2023 0.0515 0.0550 0.0513 0.0550 30,381 +0.00(+5.16%)
Sep 29, 2023 0.0600 0.0600 0.0523 0.0523 7,700 -0.00(-5.77%)
Sep 28, 2023 0.0560 0.0560 0.0555 0.0555 3,110 +0.00(+7.98%)
Sep 27, 2023 0.0519 0.0519 0.0514 0.0514 8,800 -0.01(-14.33%)
Sep 26, 2023 0.0500 0.0600 0.0500 0.0600 37,100 +0.01(+19.76%)
Sep 25, 2023 0.0600 0.0520 0.0501 0.0501 63,099 -0.01(-11.01%)
Sep 22, 2023 0.0632 0.0632 0.0563 0.0563 15,513 -0.01(-14.31%)
Sep 21, 2023 0.0678 0.0678 0.0624 0.0657 25,600 +0.00(+4.29%)
Sep 20, 2023 0.0632 0.0634 0.0630 0.0630 7,500 -0.00(-5.83%)
Sep 19, 2023 0.0678 0.0678 0.0647 0.0669 15,626 -0.00(-1.33%)
Sep 18, 2023 0.0667 0.0678 0.0644 0.0678 4,496 +0.00(+7.79%)
Sep 15, 2023 0.0634 0.0666 0.0629 0.0629 30,050 +0.00(+1.45%)
Sep 14, 2023 0.0593 0.0620 0.0593 0.0620 11,000 -0.00(-0.96%)
Sep 12, 2023 0.0626 0 +0.02(+32.07%)
Sep 11, 2023 0.0474 0.0474 0.0474 0.0474 10,000 -0.00(-4.63%)
Sep 08, 2023 0.0497 0.0497 0.0497 0.0497 200 +0.01(+15.58%)
Sep 07, 2023 0.0534 0.0534 0.0430 0.0430 105,342 -0.01(-21.68%)
Sep 06, 2023 0.0549 0.0549 0.0549 0.0549 3,638 +0.00(+7.44%)
Sep 01, 2023 0.0511 37 -0.00(-8.75%)
Aug 29, 2023 0.0560 0 +0.00(+0.18%)
Aug 28, 2023 0.0580 0.0580 0.0559 0.0559 29,443 +0.00(+8.33%)
Aug 25, 2023 0.0525 0.0588 0.0491 0.0516 580,497 +0.00(+10.02%)
Aug 24, 2023 0.0529 0.0529 0.0469 0.0469 33,246 -0.00(-9.28%)
Aug 23, 2023 0.0516 0.0520 0.0516 0.0517 43,002 +0.01(+20.23%)
Aug 22, 2023 0.0420 0.0430 0.0420 0.0430 15,300 -0.01(-13.13%)
Aug 21, 2023 0.0542 0.0558 0.0429 0.0495 371,640 -0.00(-4.26%)
Aug 18, 2023 0.0517 0.0517 0.0517 0.0517 20,000 +0.00(+2.78%)
Aug 17, 2023 0.0600 0.0600 0.0503 0.0503 3,000 -0.00(-0.20%)
Aug 16, 2023 0.0504 0.0504 0.0504 0.0504 3,000 -0.01(-16.97%)
Aug 15, 2023 0.0607 0.0607 0.0607 0.0607 150 +0.00(+8.39%)
Aug 14, 2023 0.0518 0.0560 0.0518 0.0560 14,610 -0.00(-6.67%)
Aug 11, 2023 0.0600 0.0600 0.0595 0.0600 12,821 -0.00(-1.64%)
Aug 10, 2023 0.0600 0.0610 0.0600 0.0610 4,725 -0.00(-4.09%)
Aug 08, 2023 0.0636 0 +0.00(+7.07%)
Aug 07, 2023 0.0577 0.0700 0.0565 0.0594 69,000 -0.01(-9.31%)
Aug 04, 2023 0.0655 0.0655 0.0655 0.0655 20,000 -0.00(-0.76%)
Aug 03, 2023 0.0682 0.0682 0.0660 0.0660 57,442 -0.00(-3.23%)
Aug 02, 2023 0.0638 0.0712 0.0638 0.0682 45,500 +0.01(+13.10%)
Jul 31, 2023 0.0603 0 -0.00(-7.23%)
Jul 28, 2023 0.0617 0.0650 0.0591 0.0650 28,700 +0.00(+3.34%)
Jul 27, 2023 0.0629 0.0629 0.0629 0.0629 4,200 -0.00(-3.23%)
Jul 26, 2023 0.0650 0.0664 0.0650 0.0650 85,922 +0.00(+0.00%)
Jul 25, 2023 0.0650 0.0698 0.0650 0.0650 34,145 -0.00(-4.97%)
Jul 24, 2023 0.0645 0.0684 0.0645 0.0684 209,086 +0.00(+3.64%)
Jul 21, 2023 0.0706 0.0706 0.0660 0.0660 38,750 -0.00(-4.35%)
Jul 20, 2023 0.0686 0.0710 0.0650 0.0690 146,179 +0.00(+4.55%)
Jul 19, 2023 0.0682 0.0682 0.0648 0.0660 14,727 -0.00(-7.04%)
Jul 18, 2023 0.0700 0.0710 0.0686 0.0710 337,408 +0.00(+4.11%)
Jul 17, 2023 0.0690 0.0690 0.0682 0.0682 300,000 +0.00(+5.41%)
Jul 14, 2023 0.0709 0.0709 0.0606 0.0647 67,304 -0.00(-0.77%)
Jul 13, 2023 0.0605 0.0655 0.0605 0.0652 127,001 +0.01(+27.84%)
Jul 12, 2023 0.0510 0.0510 0.0484 0.0510 9,100 +0.00(+2.00%)
Jul 11, 2023 0.0500 0.0533 0.0491 0.0500 23,937 -0.00(-4.58%)
Jul 10, 2023 0.0571 0.0602 0.0500 0.0524 328,172 -0.01(-11.49%)
Jul 07, 2023 0.0610 0.0610 0.0592 0.0592 35,150 -0.01(-8.78%)
Jul 06, 2023 0.0610 0.0649 0.0610 0.0649 10,200 +0.00(+1.41%)
Jul 05, 2023 0.0650 0.0650 0.0640 0.0640 9,035 -0.01(-7.25%)
Jul 03, 2023 0.0690 0.0690 0.0690 0.0690 429 +0.01(+16.36%)
Jun 30, 2023 0.0593 0.0593 0.0593 0.0593 8,500 +0.00(+0.00%)
Jun 29, 2023 0.0641 0.0641 0.0593 0.0593 6,560 -0.00(-1.82%)
Jun 28, 2023 0.0645 0.0690 0.0594 0.0604 20,700 +0.00(+1.68%)
Jun 27, 2023 0.0603 0.0603 0.0594 0.0594 17,000 -0.01(-8.05%)
Jun 26, 2023 0.0570 0.0646 0.0570 0.0646 13,050 +0.00(+3.19%)
Jun 23, 2023 0.0626 0.0626 0.0626 0.0626 1,000 -0.00(-3.10%)
Jun 22, 2023 0.0645 0.0646 0.0609 0.0646 63,704 -0.00(-0.46%)
Jun 21, 2023 0.0649 0.0649 0.0649 0.0649 15,400 +0.01(+9.44%)
Jun 20, 2023 0.0593 0.0650 0.0593 0.0593 1,330 -0.01(-8.77%)
Jun 16, 2023 0.0655 0.0655 0.0650 0.0650 65,932 +0.01(+18.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.