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

Guyana Goldstrike (OP: GYNAF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.0389 0.0400 0.0320 0.0320 21,000 -0.01(-18.78%)
Oct 30, 2019 0.0327 0.0394 0.0281 0.0394 21,600 -0.00(-1.01%)
Oct 29, 2019 0.0399 0.0399 0.0358 0.0398 33,018 +0.00(+13.71%)
Oct 28, 2019 0.0318 0.0399 0.0318 0.0350 42,850 +0.00(+6.71%)
Oct 25, 2019 0.0300 0.0390 0.0300 0.0328 29,600 -0.00(-0.61%)
Oct 24, 2019 0.0310 0.0345 0.0310 0.0330 23,900 -0.00(-5.44%)
Oct 23, 2019 0.0324 0.0390 0.0290 0.0349 180,000 -0.00(-10.51%)
Oct 22, 2019 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+0.00%)
Oct 21, 2019 0.0399 0.0399 0.0372 0.0390 6,200 +0.00(+2.63%)
Oct 18, 2019 0.0374 0.0380 0.0374 0.0380 30,100 +0.00(+0.00%)
Oct 17, 2019 0.0380 0.0380 0.0380 0.0380 1,500 +0.00(+9.51%)
Oct 16, 2019 0.0400 0.0400 0.0309 0.0347 469,235 -0.01(-19.30%)
Oct 15, 2019 0.0397 0.0430 0.0349 0.0430 29,000 +0.00(+7.50%)
Oct 14, 2019 0.0480 0.0559 0.0400 0.0400 10,565 -0.00(-11.11%)
Oct 11, 2019 0.0437 0.0450 0.0380 0.0450 79,500 +0.00(+0.00%)
Oct 10, 2019 0.0365 0.0450 0.0365 0.0450 19,000 +0.00(+0.22%)
Oct 09, 2019 0.0437 0.0488 0.0400 0.0449 302,800 -0.01(-17.77%)
Oct 08, 2019 0.0591 0.0642 0.0510 0.0546 113,560 -0.00(-5.86%)
Oct 07, 2019 0.0670 0.0670 0.0575 0.0580 164,100 +0.00(+0.69%)
Oct 04, 2019 0.0650 0.0650 0.0565 0.0576 459,600 -0.01(-11.38%)
Oct 03, 2019 0.0640 0.0650 0.0549 0.0650 116,099 +0.00(+1.56%)
Oct 02, 2019 0.0577 0.0660 0.0520 0.0640 75,500 +0.01(+22.84%)
Oct 01, 2019 0.0678 0.0678 0.0521 0.0521 9,000 -0.01(-22.24%)
Sep 27, 2019 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
Sep 26, 2019 0.0720 0.0752 0.0590 0.0690 107,918 -0.00(-6.63%)
Sep 25, 2019 0.0803 0.0803 0.0739 0.0739 9,000 -0.01(-10.32%)
Sep 24, 2019 0.0880 0.0880 0.0727 0.0824 63,300 -0.01(-6.26%)
Sep 23, 2019 0.0741 0.0879 0.0704 0.0879 66,500 +0.01(+14.01%)
Sep 20, 2019 0.0840 0.0840 0.0771 0.0771 9,300 -0.00(-5.98%)
Sep 19, 2019 0.0704 0.0845 0.0704 0.0820 73,600 -0.00(-2.38%)
Sep 18, 2019 0.0842 0.0845 0.0703 0.0840 19,600 -0.00(-0.47%)
Sep 17, 2019 0.0878 0.0879 0.0844 0.0844 3,500 -0.01(-6.74%)
Sep 16, 2019 0.0905 0.0905 0.0905 0.0905 2,500 -0.00(-4.74%)
Sep 13, 2019 0.0810 0.0950 0.0810 0.0950 22,500 +0.00(+2.26%)
Sep 12, 2019 0.0920 0.0929 0.0920 0.0929 6,000 +0.00(+0.22%)
Sep 11, 2019 0.0927 0.0927 0.0927 3 +0.00(+0.00%)
Sep 10, 2019 0.0816 0.0930 0.0816 0.0927 33,600 -0.00(-4.43%)
Sep 09, 2019 0.0862 0.0999 0.0862 0.0970 12,000 +0.00(+4.30%)
Sep 06, 2019 0.0998 0.0998 0.0930 0.0930 26,000 -0.01(-6.81%)
Sep 05, 2019 0.1020 0.1020 0.0998 0.0998 1,100 +0.00(+1.01%)
Sep 04, 2019 0.0987 0.0988 0.0987 0.0988 10,500 +0.01(+8.57%)
Sep 03, 2019 0.0810 0.0950 0.0810 0.0910 26,350 -0.00(-0.98%)
Aug 30, 2019 0.0962 0.0962 0.0865 0.0919 2,300 -0.00(-3.16%)
Aug 29, 2019 0.0810 0.0949 0.0810 0.0949 31,300 -0.00(-1.15%)
Aug 28, 2019 0.0989 0.0989 0.0831 0.0960 15,500 +0.00(+0.52%)
Aug 27, 2019 0.0857 0.0994 0.0857 0.0955 23,000 +0.00(+2.03%)
Aug 26, 2019 0.0878 0.0990 0.0852 0.0936 72,000 -0.01(-5.45%)
Aug 23, 2019 0.1029 0.1029 0.0880 0.0990 4,000 -0.00(-0.60%)
Aug 22, 2019 0.0929 0.0996 0.0900 0.0996 21,350 -0.00(-0.10%)
Aug 21, 2019 0.1089 0.1089 0.0901 0.0997 23,850 -0.00(-3.11%)
Aug 20, 2019 0.1029 0.1029 0.1029 0.1029 50,000 -0.01(-6.96%)
Aug 19, 2019 0.1020 0.1106 0.1020 0.1106 5,000 +0.01(+10.60%)
Aug 16, 2019 0.1140 0.1140 0.1000 0.1000 33,700 -0.01(-11.89%)
Aug 15, 2019 0.1062 0.1158 0.1010 0.1135 48,500 -0.00(-0.53%)
Aug 14, 2019 0.1040 0.1192 0.1040 0.1141 65,691 -0.01(-5.86%)
Aug 13, 2019 0.1079 0.1222 0.1041 0.1212 43,500 -0.00(-0.82%)
Aug 12, 2019 0.1230 0.1230 0.1222 0.1222 500 +0.00(+1.24%)
Aug 09, 2019 0.1248 0.1248 0.1001 0.1207 61,000 -0.00(-0.82%)
Aug 08, 2019 0.1217 0.1217 0.1217 0.1217 2,500 +0.00(+2.79%)
Aug 07, 2019 0.1150 0.1214 0.1101 0.1184 49,000 -0.00(-2.71%)
Aug 06, 2019 0.1450 0.1450 0.1078 0.1217 70,800 -0.04(-23.94%)
Aug 05, 2019 0.1000 0.1600 0.1000 0.1600 66,810 +0.04(+36.87%)
Aug 02, 2019 0.1153 0.1170 0.1010 0.1169 8,500 -0.00(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.