OTC Markets OTCPK - Delayed Quote USD

Go Metals Corp. (GOCOF)

Compare
0.0250 -0.0250 (-50.00%)
At close: October 24 at 11:34 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,595
Oct 23, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 -
Oct 22, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 -
Oct 21, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 100
Oct 18, 2024 0.0485 0.0485 0.0485 0.0485 0.0485 7,000
Oct 17, 2024 0.0376 0.0376 0.0376 0.0376 0.0376 -
Oct 16, 2024 0.0376 0.0376 0.0376 0.0376 0.0376 -
Oct 15, 2024 0.0376 0.0376 0.0376 0.0376 0.0376 9,859
Oct 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 141
Oct 11, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 1,000
Oct 10, 2024 0.0204 0.0204 0.0150 0.0150 0.0150 2,000
Oct 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 7, 2024 0.1000 0.1000 0.0400 0.0400 0.0400 8,100
Oct 4, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 -
Oct 3, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 -
Oct 2, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 -
Oct 1, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 -
Sep 30, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 -
Sep 27, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 -
Sep 26, 2024 0.0247 0.0247 0.0247 0.0247 0.0247 -
Sep 25, 2024 0.0330 0.0330 0.0247 0.0247 0.0247 7,100
Sep 24, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Sep 23, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Sep 20, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Sep 19, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Sep 18, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Sep 17, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 -
Sep 16, 2024 0.0119 0.0171 0.0119 0.0171 0.0171 5,658
Sep 13, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Sep 12, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Sep 11, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Sep 10, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Sep 9, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Sep 6, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Sep 5, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Sep 4, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Sep 3, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Aug 30, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Aug 29, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Aug 28, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 900
Aug 27, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Aug 26, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Aug 23, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 3,339
Aug 22, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 21, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 20, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 19, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 16, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 15, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 14, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 13, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 12, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 9, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 8, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Aug 7, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 2,500
Aug 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 35,000
Aug 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 280
Jul 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 140
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Jul 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jun 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 25, 2024 0.0390 0.0390 0.0350 0.0350 0.0350 48,040
Jun 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 3,960
Jun 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Jun 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 14, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jun 13, 2024 0.0320 0.0320 0.0300 0.0320 0.0320 52,500
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,901
Jun 11, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Jun 10, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Jun 7, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Jun 6, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Jun 5, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Jun 4, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 1,000
Jun 3, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 31, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 30, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 29, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 28, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 24, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 23, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 22, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 21, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 20, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 17, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 16, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 15, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 14, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 -
May 13, 2024 0.0572 0.0572 0.0572 0.0572 0.0572 500
May 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 1, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 18,000
Apr 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 70,000
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 106
Apr 12, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Apr 11, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Apr 10, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Apr 9, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 50,000
Apr 8, 2024 0.0591 0.0591 0.0591 0.0591 0.0591 -
Apr 5, 2024 0.0591 0.0591 0.0591 0.0591 0.0591 -
Apr 4, 2024 0.0591 0.0591 0.0591 0.0591 0.0591 9,000
Apr 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 27, 2024 0.0400 0.0600 0.0400 0.0600 0.0600 100,900
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 12,000
Mar 13, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 128,000
Mar 12, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 11, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 18,000
Mar 8, 2024 0.0689 0.0689 0.0689 0.0689 0.0689 -
Mar 7, 2024 0.0689 0.0689 0.0689 0.0689 0.0689 -
Mar 6, 2024 0.0689 0.0689 0.0689 0.0689 0.0689 100
Mar 5, 2024 0.0687 0.0687 0.0687 0.0687 0.0687 2,750
Mar 4, 2024 0.0925 0.0925 0.0925 0.0925 0.0925 9,200
Mar 1, 2024 0.0800 0.0925 0.0800 0.0925 0.0925 8,102
Feb 29, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 -
Feb 28, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 -
Feb 27, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 -
Feb 26, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 -
Feb 23, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 -
Feb 22, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 -
Feb 21, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 30,757
Feb 20, 2024 0.0700 0.0900 0.0700 0.0899 0.0899 127,767
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 120
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 1, 2024 0.0251 0.0251 0.0250 0.0250 0.0250 47,100
Jan 31, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 30, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 29, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 26, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,000
Jan 25, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 24, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 150
Jan 23, 2024 0.0300 0.0300 0.0160 0.0160 0.0160 5,555
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 19, 2024 0.0321 0.0321 0.0300 0.0300 0.0300 1,090
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 2, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 4,065
Dec 29, 2023 0.0310 0.0310 0.0270 0.0270 0.0270 24,630
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 325
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,209
Dec 19, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 14, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 13, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 11, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 7, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 6, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Dec 5, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 360
Dec 4, 2023 0.0283 0.0283 0.0041 0.0041 0.0041 1,000
Dec 1, 2023 0.0420 0.0500 0.0209 0.0500 0.0500 11,900
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 26,000
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Nov 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Nov 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 2, 2023 0.0276 0.0276 0.0250 0.0250 0.0250 5,600
Nov 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,000
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -

Related Tickers