Canada Markets close in 2 hrs 41 mins

Gatling Exploration Inc. (GTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3950+0.0150 (+3.95%)
As of 11:52AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.38000.39500.37500.39500.395096,250
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
Jul. 13, 20210.41000.41000.40500.41000.410047,500
Jul. 12, 20210.41000.41000.41000.41000.41007,220
Jul. 09, 20210.42000.42000.40500.41000.410020,900
Jul. 08, 20210.41000.41000.41000.41000.41001,101
Jul. 07, 20210.41000.41000.41000.41000.4100500
Jul. 06, 20210.43000.43000.41500.41500.415035,500
Jul. 05, 20210.41500.41500.41500.41500.4150500
Jul. 02, 20210.39000.41000.39000.41000.410016,411
Jun. 30, 20210.36500.37500.36500.37500.375011,168
Jun. 29, 20210.38000.38000.37000.37000.370014,605
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.37500.38000.37500.38000.380037,500
Jun. 18, 20210.38000.38000.38000.38000.38003,000
Jun. 17, 20210.38500.38500.38000.38000.3800103,549
Jun. 16, 20210.40000.40000.39000.39000.390090,214
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...