The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Colt Resources

  • GTP
  • TSX Venture
  • Mining
  • Latest 0.115
  • Currency C$
  • Change 0.005
  • Percent Change 4.545 %
  • Volume 44,627
  • Tue Sep 16, 2014 02:35 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.12 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 0.12 0.10 0.10 0.12 44,627
Sep 15 0.12 0.11 0.12 0.11 38,000
Sep 12 0.12 0.11 0.11 0.12 58,844
Sep 11 0.10 0.10 0.10 0.10 52,100
Sep 10 0.12 0.10 0.12 0.12 47,600
Sep 9 0.12 0.11 0.11 0.12 76,500
Sep 8 0.12 0.11 0.12 0.11 115,000
Sep 5 0.12 0.12 0.12 0.12 --
Sep 4 0.12 0.12 0.12 0.12 47,500
Sep 3 0.12 0.12 0.12 0.12 76,500
Sep 2 0.12 0.12 0.12 0.12 126,000
Aug 29 0.13 0.12 0.12 0.13 6,000
Aug 28 0.12 0.12 0.12 0.12 62,500
Aug 27 0.14 0.12 0.14 0.12 356,407
Aug 26 0.14 0.14 0.14 0.14 9,500
Aug 25 0.14 0.12 0.12 0.14 41,500
Aug 22 0.14 0.12 0.14 0.12 409,200
Aug 21 0.14 0.13 0.14 0.14 613,790
Aug 20 0.18 0.13 0.18 0.14 375,300
Aug 19 0.19 0.18 0.18 0.18 80,500
Aug 18 0.18 0.18 0.18 0.18 500
Aug 15 0.20 0.20 0.20 0.20 20,000
Aug 14 0.20 0.18 0.20 0.18 108,927
Aug 13 0.20 0.20 0.20 0.20 23,000
Aug 12 0.20 0.20 0.20 0.20 --
Aug 11 0.20 0.20 0.20 0.20 --
Aug 8 0.20 0.20 0.20 0.20 --
Aug 7 0.22 0.20 0.22 0.20 80,500
Aug 6 0.20 0.20 0.20 0.20 2,000
Aug 5 0.22 0.22 0.22 0.22 --
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.