Canada markets closed

Gatling Exploration Inc. (GTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.38000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 20210.38000.38000.38000.38000.38003,000
Jun. 17, 20210.38500.38500.38000.38000.3800103,549
Jun. 16, 2021------
Jun. 15, 20210.39500.39500.39000.39500.395050,222
Jun. 14, 20210.40000.40000.38500.39500.395056,500
Jun. 11, 20210.39000.40500.39000.40000.4000180,000
Jun. 10, 20210.41500.41500.39000.39000.3900123,500
Jun. 09, 20210.40000.40500.39500.40000.400040,435
Jun. 08, 20210.41000.41000.40000.40000.400015,000
Jun. 07, 20210.41000.41000.41000.41000.41006,510
Jun. 04, 20210.41000.41000.40000.40000.400050,519
Jun. 03, 20210.40500.40500.40000.40500.405034,332
Jun. 02, 20210.42000.42000.40000.40000.4000162,776
Jun. 01, 20210.42500.42500.42000.42000.420010,500
May 31, 20210.43000.43000.42500.43000.43006,940
May 28, 20210.44000.44000.42000.43000.4300133,100
May 27, 20210.43000.44000.43000.43500.435041,000
May 26, 20210.44000.44000.42000.42000.4200115,500
May 25, 20210.44000.44000.43000.43000.430024,061
May 21, 20210.43000.44000.43000.43500.435019,000
May 20, 20210.44000.44000.41500.42000.4200119,347
May 19, 20210.43000.44500.43000.43500.435065,010
May 18, 20210.43000.43000.42500.43000.4300227,026
May 17, 20210.43000.43000.42000.42500.4250763,308
May 14, 20210.43500.43500.42500.43000.4300332,000
May 13, 20210.44000.44000.43000.43000.4300106,500
May 12, 20210.46500.46500.43500.44000.4400201,145
May 11, 20210.44500.46500.44500.46000.460079,500
May 10, 20210.45500.45500.44000.44000.440027,500
May 07, 20210.46000.47000.45500.46000.460072,571
May 06, 20210.43500.46000.43500.45500.455053,908
May 05, 20210.47000.47000.42500.42500.4250327,188
May 04, 20210.48000.48000.47000.47000.470028,500
May 03, 20210.49000.49000.47500.47500.475067,242
Apr. 30, 20210.49500.50000.48500.49000.490016,964
Apr. 29, 20210.48500.49000.48000.49000.490012,750
Apr. 28, 20210.49000.49000.48500.48500.48505,000
Apr. 27, 20210.49000.49000.48500.49000.490022,600
Apr. 26, 20210.49500.50000.49000.49000.4900104,201
Apr. 23, 20210.50000.51000.49000.49500.4950120,385
Apr. 22, 20210.49000.51000.49000.49000.4900135,005
Apr. 21, 20210.50000.50000.48500.48500.4850100,642
Apr. 20, 20210.47500.52000.47000.48000.4800557,964
Apr. 19, 20210.45500.45500.45000.45250.452566,500
Apr. 16, 20210.46500.46500.45000.45500.455029,000
Apr. 15, 20210.46000.47000.45500.46000.460056,400
Apr. 14, 20210.46000.47000.46000.46000.460023,526
Apr. 13, 20210.44000.46000.44000.46000.460035,000
Apr. 12, 20210.45000.45000.44500.45000.45008,001
Apr. 09, 20210.45500.46000.45000.45000.450072,800
Apr. 08, 20210.45500.45500.45500.45500.455013,271
Apr. 07, 20210.45000.45000.45000.45000.450011,000
Apr. 06, 20210.43000.44000.42500.42500.425075,500
Apr. 05, 20210.43000.43000.43000.43000.4300-
Apr. 01, 20210.43000.43000.42000.43000.430022,156
Mar. 31, 20210.43000.43000.43000.43000.43002,392
Mar. 30, 20210.44500.44500.42500.43000.4300160,025
Mar. 29, 20210.45000.46000.45000.45000.4500153,474
Mar. 26, 20210.47000.47000.45000.45000.45004,000
Mar. 25, 20210.47500.47500.45000.45000.450096,500
Mar. 24, 20210.47500.48000.47500.48000.48006,500
Mar. 23, 20210.49000.49000.48000.48000.48002,000
Mar. 22, 20210.51000.51000.50000.50000.500035,906
Mar. 19, 20210.50000.51000.49500.51000.510010,118
Mar. 18, 20210.49500.50000.49000.50000.500011,501
Mar. 17, 20210.50000.50000.49000.49000.490046,253
Mar. 16, 20210.48000.48500.48000.48500.48506,400
Mar. 15, 20210.46000.48000.46000.48000.48004,167
Mar. 12, 20210.47500.47500.47000.47000.470019,642
Mar. 11, 20210.46000.47500.46000.47500.475017,750
Mar. 10, 20210.45500.45500.45500.45500.45505,000
Mar. 09, 20210.46000.46000.46000.46000.46002,662
Mar. 08, 20210.46500.46500.45500.45500.455016,540
Mar. 05, 20210.46500.47000.45500.47000.470037,260
Mar. 04, 20210.47000.47000.46000.47000.470022,500
Mar. 03, 20210.47000.47000.46500.46500.46505,000
Mar. 02, 20210.46000.48000.45000.46000.460030,000
Mar. 01, 20210.47000.47000.46000.46000.46007,600
Feb. 26, 20210.49000.49000.46500.46500.465019,189
Feb. 25, 20210.48500.50000.48000.50000.500024,404
Feb. 24, 20210.48500.48500.48500.48500.48501,501
Feb. 23, 20210.49000.49000.48500.48500.48503,000
Feb. 22, 20210.49000.51000.49000.50000.5000116,737
Feb. 19, 20210.49000.49000.48500.49000.490018,500
Feb. 18, 20210.48500.49000.48000.48500.485049,161
Feb. 17, 20210.49000.50000.48000.48500.4850199,751
Feb. 16, 20210.49500.51000.47000.48000.4800435,260
Feb. 12, 20210.45000.46000.45000.45500.455022,220
Feb. 11, 20210.45500.46000.45000.45000.450078,755
Feb. 10, 20210.45500.45500.45500.45500.455032,250
Feb. 09, 20210.46000.46000.45000.46000.460045,035
Feb. 08, 20210.46000.48000.46000.46500.4650149,395
Feb. 05, 20210.45500.45500.45000.45000.450082,853
Feb. 04, 20210.46000.46000.44500.45500.455096,000
Feb. 03, 20210.46500.46500.46500.46500.465012,166
Feb. 02, 20210.47000.47000.46500.46500.46508,963
Feb. 01, 20210.46000.48500.46000.47000.470023,229
Jan. 29, 20210.45500.47000.45500.46500.4650110,777
Jan. 28, 20210.45500.47500.45500.46500.465036,927
Jan. 27, 20210.45500.45500.45000.45000.4500255,103
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...