Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV:GHRT)

0.6700 -0.0400 (-5.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2025 0.7300 0.7300 0.6700 0.6700 86,131 -0.04(-5.63%)
May 28, 2025 0.7200 0.7400 0.7100 0.7100 33,400 -0.01(-1.39%)
May 27, 2025 0.7300 0.7300 0.7200 0.7200 41,950 +0.01(+1.41%)
May 26, 2025 0.7300 0.7300 0.7000 0.7100 28,050 -0.01(-1.39%)
May 23, 2025 0.7600 0.7600 0.7200 0.7200 22,950 -0.01(-1.37%)
May 22, 2025 0.7600 0.7600 0.7200 0.7300 85,880 -0.05(-6.41%)
May 21, 2025 0.8000 0.8000 0.7000 0.7800 151,778 -0.01(-1.27%)
May 20, 2025 0.8200 0.8300 0.7800 0.7900 46,124 -0.03(-3.66%)
May 16, 2025 0.8200 0 -0.01(-1.20%)
May 15, 2025 0.8200 0.8300 0.8200 0.8300 18,630 +0.00(+0.00%)
May 14, 2025 0.8600 0.8600 0.8200 0.8300 108,296 -0.03(-3.49%)
May 13, 2025 0.8500 0.8800 0.8200 0.8600 95,631 +0.00(+0.00%)
May 12, 2025 0.8600 0.8900 0.8400 0.8600 31,503 +0.00(+0.00%)
May 09, 2025 0.8500 0.8700 0.8400 0.8600 87,293 +0.00(+0.00%)
May 08, 2025 0.8800 0.8800 0.8500 0.8600 102,539 -0.01(-1.15%)
May 07, 2025 0.8800 0.8800 0.8600 0.8700 121,861 -0.01(-1.14%)
May 06, 2025 0.9000 0.9000 0.8800 0.8800 3,500 +0.01(+1.15%)
May 05, 2025 0.8700 0.9000 0.8600 0.8700 34,579 +0.00(+0.00%)
May 02, 2025 0.8900 0.9000 0.8700 0.8700 27,787 +0.01(+1.16%)
May 01, 2025 0.8700 0.8700 0.8600 0.8600 29,626 -0.01(-1.15%)
Apr 30, 2025 0.8900 0.8900 0.8700 0.8700 15,000 -0.03(-3.33%)
Apr 29, 2025 0.8900 0.9000 0.8900 0.9000 2,631 -0.01(-1.10%)
Apr 28, 2025 0.9000 0.9100 0.9000 0.9100 34,103 -0.01(-1.09%)
Apr 25, 2025 0.9400 0.9500 0.9100 0.9200 19,116 -0.01(-1.08%)
Apr 24, 2025 0.9400 0.9600 0.9300 0.9300 13,001 +0.03(+3.33%)
Apr 23, 2025 0.9100 0.9300 0.8800 0.9000 46,772 -0.02(-2.17%)
Apr 22, 2025 0.8800 0.9200 0.8800 0.9200 81,486 +0.07(+8.24%)
Apr 21, 2025 0.9000 1.010 0.8400 0.8500 453,045 -0.07(-7.61%)
Apr 17, 2025 0.9200 0 -0.05(-5.15%)
Apr 16, 2025 0.9800 0.9900 0.9500 0.9700 81,193 +0.01(+1.04%)
Apr 15, 2025 0.9900 1.000 0.9600 0.9600 52,000 -0.03(-3.03%)
Apr 14, 2025 1.000 1.010 0.8900 0.9900 131,053 +0.00(+0.00%)
Apr 11, 2025 0.9000 1.040 0.9000 0.9900 233,153 +0.09(+10.00%)
Apr 10, 2025 0.8600 0.9000 0.8500 0.9000 167,950 +0.04(+4.65%)
Apr 09, 2025 0.8400 0.8700 0.8300 0.8600 86,889 +0.05(+6.17%)
Apr 08, 2025 0.9100 0.9100 0.8100 0.8100 37,160 -0.01(-1.22%)
Apr 07, 2025 0.7700 0.8350 0.7700 0.8200 151,688 +0.01(+1.23%)
Apr 04, 2025 0.9100 0.9100 0.8000 0.8100 182,034 -0.09(-10.00%)
Apr 03, 2025 0.9200 0.9600 0.8100 0.9000 149,669 -0.04(-4.26%)
Apr 02, 2025 0.9900 1.040 0.9000 0.9400 344,714 -0.01(-1.05%)
Apr 01, 2025 0.9700 1.060 0.9500 0.9500 284,597 -0.02(-2.06%)
Mar 31, 2025 0.9300 0.9700 0.9000 0.9700 60,620 +0.05(+5.43%)
Mar 28, 2025 0.9000 0.9300 0.8800 0.9200 93,874 +0.02(+2.22%)
Mar 27, 2025 0.9000 0.9000 0.8800 0.9000 28,491 -0.03(-3.23%)
Mar 26, 2025 0.9000 0.9300 0.8900 0.9300 76,948 -0.02(-2.11%)
Mar 25, 2025 0.8300 0.9500 0.8300 0.9500 324,103 +0.11(+13.10%)
Mar 24, 2025 0.8600 0.8600 0.8400 0.8400 219,670 -0.02(-2.33%)
Mar 21, 2025 0.8500 0.8600 0.8400 0.8600 120,403 +0.02(+2.38%)
Mar 20, 2025 0.8500 0.8500 0.8400 0.8400 61,688 +0.00(+0.00%)
Mar 19, 2025 0.7800 0.8500 0.7800 0.8400 328,920 +0.02(+2.44%)
Mar 18, 2025 0.7800 0.8200 0.7700 0.8200 233,750 +0.02(+2.50%)
Mar 17, 2025 0.7500 0.8000 0.7500 0.8000 53,750 +0.00(+0.00%)
Mar 14, 2025 0.8000 0.8000 0.8000 0.8000 1,254 +0.02(+2.56%)
Mar 13, 2025 0.7600 0.7800 0.7200 0.7800 128,000 +0.02(+2.63%)
Mar 12, 2025 0.7900 0.8200 0.7300 0.7600 100,010 -0.03(-3.80%)
Mar 11, 2025 0.8100 0.8100 0.7800 0.7900 58,570 -0.01(-1.25%)
Mar 10, 2025 0.8200 0.8300 0.8000 0.8000 7,550 -0.01(-1.23%)
Mar 07, 2025 0.8200 0.8200 0.8100 0.8100 8,850 +0.01(+1.25%)
Mar 06, 2025 0.8300 0.8300 0.8000 0.8000 16,484 +0.00(+0.00%)
Mar 05, 2025 0.8200 0.8200 0.8000 0.8000 19,663 -0.01(-1.23%)
Mar 04, 2025 0.8100 0.8100 0.8000 0.8100 18,856 -0.02(-2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.