GHST World Inc. (GHST)
OTCMKTS
· Delayed Price · Currency is USD
0.0520
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT
GHST World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 45.49% | 500 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -32.77% | 150 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.15% | 105 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.71% | 500 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.98% | 3,509 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 53.66% | 1,476 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -35.23% | 154 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 10, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 13.48% | 7,500 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.84% | 3,000 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50 |
| Apr 1, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 60.00% | 22,050 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -37.50% | 510 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 208 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 77.29% | 20,500 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -43.59% | 4,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.31% | 2,449 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 64 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.31% | 275 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.16% | - |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 6, 2025 | 0.04 | 0.06 | 0.03 | 0.06 | 0.06 | 102.86% | 1,100 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -50.74% | 2,800 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 3, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -0.08% | 4,312 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.47% | 10,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 46.77% | 1,500 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.04% | 1,761 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.54% | 3,000 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |