Canada Markets closed

Gatling Exploration Inc. (GTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
At close: 01:14PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.21000.21000.21000.21000.2100-
Dec. 02, 20210.21500.21500.20500.21000.210067,300
Dec. 01, 20210.22500.23000.21000.21000.210097,100
Nov. 30, 20210.24500.24500.22000.22000.2200310,590
Nov. 29, 20210.24500.24500.24500.24500.2450495,000
Nov. 26, 20210.26000.26000.24500.24500.245038,728
Nov. 25, 20210.26000.27000.25000.26000.260055,000
Nov. 24, 20210.25500.26500.25000.25000.250092,006
Nov. 23, 20210.26500.26500.25000.25000.250040,500
Nov. 22, 20210.27000.27000.26500.26500.265033,571
Nov. 19, 20210.27000.27500.26500.26500.265038,706
Nov. 18, 20210.27000.27000.27000.27000.270015,428
Nov. 17, 20210.27000.27000.26500.27000.270027,000
Nov. 16, 20210.27500.27500.27000.27000.27006,956
Nov. 15, 20210.27500.27500.26500.26500.265029,714
Nov. 12, 20210.28000.28000.27000.27000.270034,500
Nov. 11, 20210.27500.27500.27000.27000.270069,000
Nov. 10, 20210.27000.28000.27000.27000.270041,053
Nov. 09, 20210.25000.25500.25000.25000.250014,500
Nov. 08, 20210.28000.28000.25000.25000.2500163,072
Nov. 05, 20210.28000.28000.27000.27000.270039,200
Nov. 04, 20210.27000.28000.27000.27500.275025,000
Nov. 03, 20210.27000.27000.27000.27000.27008,005
Nov. 02, 20210.27000.27000.25000.26500.2650105,000
Nov. 01, 20210.27500.27500.26500.26500.265063,450
Oct. 29, 20210.28500.28500.27500.27500.2750146,300
Oct. 28, 20210.31500.31500.27000.28500.2850313,090
Oct. 27, 20210.32000.32000.31500.31500.31505,250
Oct. 26, 20210.31500.31500.31000.31500.315032,007
Oct. 25, 20210.30500.31000.30000.31000.310063,071
Oct. 22, 20210.31000.31000.30000.30500.3050105,500
Oct. 21, 20210.32000.32000.31000.31000.310024,000
Oct. 20, 20210.31000.31500.31000.31000.310056,500
Oct. 19, 20210.33500.33500.30000.31500.3150142,100
Oct. 18, 20210.34500.34500.34000.34000.34002,500
Oct. 15, 20210.35000.35000.34500.34500.345028,285
Oct. 14, 20210.35000.35500.34500.35500.355012,812
Oct. 13, 20210.34000.34500.33500.34000.340024,387
Oct. 12, 20210.35500.35500.30000.33000.3300325,750
Oct. 08, 20210.35500.35500.35000.35500.355023,292
Oct. 07, 20210.35000.35000.35000.35000.3500500
Oct. 06, 20210.35500.35500.34500.34500.34508,311
Oct. 05, 20210.38000.38000.34000.36000.360038,500
Oct. 04, 20210.37000.38000.37000.38000.38008,314
Oct. 01, 20210.36500.36500.36500.36500.36507,642
Sep. 30, 20210.38000.38500.36500.36500.365027,500
Sep. 29, 20210.36000.38000.36000.38000.380039,900
Sep. 28, 20210.37000.37000.36000.36500.365059,500
Sep. 27, 20210.38000.38000.37000.37000.370050,001
Sep. 24, 20210.39000.39000.37000.37000.3700154,590
Sep. 23, 20210.41000.41000.38000.38000.3800180,396
Sep. 22, 20210.39500.39500.39500.39500.3950707
Sep. 21, 20210.41000.41000.39500.39500.395040,497
Sep. 20, 20210.40000.40000.40000.40000.40004,600
Sep. 17, 20210.38000.41000.37500.41000.4100145,035
Sep. 16, 20210.37500.38000.37000.38000.3800339,562
Sep. 15, 20210.37500.38500.37000.37500.3750520,364
Sep. 14, 20210.38000.38500.37000.37500.3750386,105
Sep. 13, 20210.39000.39000.37000.38000.3800355,863
Sep. 10, 20210.39000.39000.38500.39000.390026,700
Sep. 09, 20210.39500.40000.38500.39000.3900111,250
Sep. 08, 20210.38500.40000.38500.40000.400032,000
Sep. 07, 20210.39500.40000.38000.38000.3800212,275
Sep. 03, 20210.39500.40000.38000.38000.3800312,525
Sep. 02, 20210.38500.38500.37500.37500.3750152,025
Sep. 01, 20210.39500.40000.38500.38500.3850116,928
Aug. 31, 20210.39500.40000.39500.39500.395039,210
Aug. 30, 20210.40000.40000.40000.40000.40008,500
Aug. 27, 20210.38500.41500.38500.40000.4000224,500
Aug. 26, 20210.38000.38000.37500.37500.375012,032
Aug. 25, 20210.38000.38000.38000.38000.38001,500
Aug. 24, 20210.38000.38000.37500.37500.375040,987
Aug. 23, 20210.38500.38500.38000.38000.380048,507
Aug. 20, 20210.37000.38000.37000.38000.380066,488
Aug. 19, 20210.37000.37000.36000.36000.3600234,152
Aug. 18, 20210.38000.38000.37500.37500.37507,500
Aug. 17, 20210.36500.37500.36500.37500.375017,071
Aug. 16, 20210.37000.37000.36500.36500.36505,000
Aug. 13, 20210.37000.37000.36000.36000.360040,285
Aug. 12, 20210.36500.36500.36500.36500.3650500
Aug. 11, 20210.37000.37000.36500.37000.37007,000
Aug. 10, 20210.36000.38000.35000.38000.380043,709
Aug. 09, 20210.38000.38000.36000.36000.360021,825
Aug. 06, 20210.36000.36000.36000.36000.36007,000
Aug. 05, 20210.36000.36000.36000.36000.36004,000
Aug. 04, 20210.37000.37000.37000.37000.37002,000
Aug. 03, 20210.36500.36500.36000.36500.365014,257
Jul. 30, 20210.38000.38000.36500.36500.365013,822
Jul. 29, 20210.37000.38000.36500.38000.380093,500
Jul. 28, 20210.37000.37500.36500.37000.3700128,500
Jul. 27, 20210.37000.37000.36500.36500.36504,000
Jul. 26, 20210.37000.37000.36500.36500.365026,501
Jul. 23, 20210.38000.39000.38000.38000.38004,214
Jul. 22, 20210.37500.37500.36500.36500.365020,000
Jul. 21, 20210.37500.38000.37500.37500.375022,000
Jul. 20, 20210.37000.37500.37000.37000.37006,000
Jul. 19, 20210.37000.37000.36500.36500.365052,560
Jul. 16, 20210.40000.40000.37000.38000.380061,746
Jul. 15, 20210.40000.40000.40000.40000.400060,500
Jul. 14, 20210.40500.40500.40000.40000.400022,840
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...