OTC Markets OTCPK - Delayed Quote USD

Goldcliff Resource Corporation (GCFFF)

Compare
0.0290 0.0000 (0.00%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 31, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 30, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 1,900
Oct 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 28, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 105,000
Oct 24, 2024 0.0177 0.0177 0.0177 0.0177 0.0177 -
Oct 23, 2024 0.0177 0.0177 0.0177 0.0177 0.0177 -
Oct 22, 2024 0.0177 0.0177 0.0177 0.0177 0.0177 -
Oct 21, 2024 0.0177 0.0177 0.0177 0.0177 0.0177 -
Oct 18, 2024 0.0177 0.0177 0.0177 0.0177 0.0177 -
Oct 17, 2024 0.0220 0.0220 0.0177 0.0177 0.0177 22,000
Oct 16, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 15, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 14, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 11, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 10, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 9, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 8, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 7, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 4, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 3, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 2, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Oct 1, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Sep 30, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Sep 27, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Sep 26, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Sep 25, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Sep 24, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 4,000
Sep 23, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 -
Sep 20, 2024 0.0149 0.0189 0.0149 0.0189 0.0189 10,000
Sep 19, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 7,000
Sep 18, 2024 0.0150 0.0171 0.0150 0.0150 0.0150 107,165
Sep 17, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 16, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 13, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 12, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 11, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 10, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 9, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 6, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 5, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 4, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Sep 3, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 -
Aug 30, 2024 0.0265 0.0274 0.0265 0.0274 0.0274 5,445
Aug 29, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 -
Aug 28, 2024 0.0266 0.0266 0.0266 0.0266 0.0266 2,555
Aug 27, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 -
Aug 26, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 -
Aug 23, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 -
Aug 22, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 -
Aug 21, 2024 0.0172 0.0267 0.0172 0.0267 0.0267 45,000
Aug 20, 2024 0.0233 0.0307 0.0233 0.0307 0.0307 5,000
Aug 19, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 16, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 15, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 14, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 13, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 12, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 9, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 8, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 7, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 6, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 5, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 2, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Aug 1, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 -
Jul 31, 2024 0.0167 0.0167 0.0167 0.0167 0.0167 5,000
Jul 30, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 -
Jul 29, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 -
Jul 26, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 -
Jul 25, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 -
Jul 24, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 -
Jul 23, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 -
Jul 22, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 -
Jul 19, 2024 0.0227 0.0227 0.0227 0.0227 0.0227 6,000
Jul 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 17, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 16, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 15, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 12, 2024 0.0230 0.0230 0.0110 0.0110 0.0110 3,500
Jul 11, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Jul 10, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Jul 9, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Jul 8, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Jul 5, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Jul 3, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Jul 2, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Jul 1, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 5,000
Jun 28, 2024 0.0187 0.0187 0.0060 0.0060 0.0060 105,737
Jun 27, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 11,000
Jun 26, 2024 0.0182 0.0200 0.0182 0.0187 0.0187 207,673
Jun 25, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Jun 24, 2024 0.0182 0.0182 0.0182 0.0182 0.0182 -
Jun 21, 2024 0.0165 0.0226 0.0165 0.0182 0.0182 528,015
Jun 20, 2024 0.0226 0.0226 0.0226 0.0226 0.0226 -
Jun 18, 2024 0.0226 0.0226 0.0226 0.0226 0.0226 -
Jun 17, 2024 0.0226 0.0226 0.0226 0.0226 0.0226 -
Jun 14, 2024 0.0226 0.0226 0.0226 0.0226 0.0226 25,000
Jun 13, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Jun 12, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Jun 11, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Jun 10, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Jun 7, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Jun 6, 2024 0.0265 0.0272 0.0265 0.0272 0.0272 101,429
Jun 5, 2024 0.0292 0.0292 0.0292 0.0292 0.0292 -
Jun 4, 2024 0.0292 0.0292 0.0292 0.0292 0.0292 -
Jun 3, 2024 0.0292 0.0292 0.0292 0.0292 0.0292 1,500
May 31, 2024 0.0277 0.0277 0.0277 0.0277 0.0277 1,000
May 30, 2024 0.0305 0.0305 0.0305 0.0305 0.0305 -
May 29, 2024 0.0295 0.0305 0.0295 0.0305 0.0305 40,000
May 28, 2024 0.0256 0.0274 0.0256 0.0274 0.0274 30,000
May 24, 2024 0.0254 0.0254 0.0254 0.0254 0.0254 2,000
May 23, 2024 0.0314 0.0314 0.0314 0.0314 0.0314 10,000
May 22, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
May 21, 2024 0.0254 0.0255 0.0230 0.0255 0.0255 55,159
May 20, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 17, 2024 0.0229 0.0240 0.0229 0.0240 0.0240 92,500
May 16, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 2,000
May 15, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 24,000
May 14, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 10,000
May 13, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 -
May 10, 2024 0.0127 0.0127 0.0127 0.0127 0.0127 -
May 9, 2024 0.0108 0.0127 0.0108 0.0127 0.0127 2,500
May 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 7, 2024 0.0107 0.0120 0.0107 0.0120 0.0120 110,000
May 6, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 -
May 3, 2024 0.0113 0.0113 0.0113 0.0113 0.0113 100
May 2, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
May 1, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Apr 30, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Apr 29, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Apr 26, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Apr 25, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 -
Apr 24, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 100
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 47,277
Apr 8, 2024 0.0170 0.0170 0.0163 0.0163 0.0163 22,300
Apr 5, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Apr 4, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Apr 3, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Apr 2, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Apr 1, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 2,000
Mar 28, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Mar 27, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Mar 26, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Mar 25, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 -
Mar 22, 2024 0.0144 0.0144 0.0144 0.0144 0.0144 5,000
Mar 21, 2024 0.0142 0.0146 0.0142 0.0143 0.0143 175,000
Mar 20, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Mar 19, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Mar 18, 2024 0.0169 0.0170 0.0142 0.0142 0.0142 21,000
Mar 15, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 7,000
Mar 14, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 25,000
Mar 13, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 12, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 11, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 8, 2024 0.0146 0.0170 0.0146 0.0170 0.0170 12,059
Mar 7, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 -
Mar 6, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 -
Mar 5, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 -
Mar 4, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 -
Mar 1, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 -
Feb 29, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 -
Feb 28, 2024 0.0156 0.0156 0.0156 0.0156 0.0156 11,000
Feb 27, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 -
Feb 26, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 900
Feb 23, 2024 0.0154 0.0154 0.0146 0.0146 0.0146 21,500
Feb 22, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 21, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 20, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 16, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 15, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 14, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 13, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 12, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 9, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 8, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 7, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Feb 6, 2024 0.0195 0.0195 0.0142 0.0142 0.0142 2,800
Feb 5, 2024 0.0149 0.0149 0.0149 0.0149 0.0149 500
Feb 2, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Feb 1, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 31, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 30, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 29, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 26, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 25, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 24, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 23, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 1,000
Jan 22, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 19, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 18, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Jan 17, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 30,000
Jan 16, 2024 0.0184 0.0184 0.0146 0.0180 0.0180 255,300
Jan 12, 2024 0.0233 0.0233 0.0233 0.0233 0.0233 -
Jan 11, 2024 0.0233 0.0233 0.0233 0.0233 0.0233 2,000
Jan 10, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Jan 9, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Jan 8, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 -
Jan 5, 2024 0.0176 0.0176 0.0176 0.0176 0.0176 468
Jan 4, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 -
Jan 3, 2024 0.0244 0.0244 0.0244 0.0244 0.0244 -
Jan 2, 2024 0.0195 0.0244 0.0195 0.0244 0.0244 15,638
Dec 29, 2023 0.0167 0.0167 0.0167 0.0167 0.0167 300
Dec 28, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Dec 27, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Dec 26, 2023 0.0195 0.0195 0.0195 0.0195 0.0195 -
Dec 22, 2023 0.0145 0.0195 0.0144 0.0195 0.0195 17,901
Dec 21, 2023 0.0158 0.0158 0.0158 0.0158 0.0158 -
Dec 20, 2023 0.0158 0.0158 0.0158 0.0158 0.0158 -
Dec 19, 2023 0.0158 0.0158 0.0158 0.0158 0.0158 -
Dec 18, 2023 0.0165 0.0165 0.0158 0.0158 0.0158 61,300
Dec 15, 2023 0.0146 0.0146 0.0146 0.0146 0.0146 -
Dec 14, 2023 0.0150 0.0168 0.0146 0.0146 0.0146 20,000
Dec 13, 2023 0.0162 0.0162 0.0162 0.0162 0.0162 -
Dec 12, 2023 0.0162 0.0162 0.0162 0.0162 0.0162 -
Dec 11, 2023 0.0162 0.0162 0.0162 0.0162 0.0162 -
Dec 8, 2023 0.0162 0.0162 0.0162 0.0162 0.0162 5,000
Dec 7, 2023 0.0277 0.0277 0.0277 0.0277 0.0277 600
Dec 6, 2023 0.0193 0.0193 0.0193 0.0193 0.0193 -
Dec 5, 2023 0.0193 0.0193 0.0193 0.0193 0.0193 4,400
Dec 4, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 -
Dec 1, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 -
Nov 30, 2023 0.0192 0.0192 0.0192 0.0192 0.0192 5,000
Nov 29, 2023 0.0168 0.0168 0.0168 0.0168 0.0168 30,000
Nov 28, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 27, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 22, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 21, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 20, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 17, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 16, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 15, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 14, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 13, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 10, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 9, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 8, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 7, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 6, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 10,000
Nov 3, 2023 0.0179 0.0179 0.0179 0.0179 0.0179 -
Nov 2, 2023 0.0179 0.0179 0.0179 0.0179 0.0179 -