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 (%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.86%)
Dec 27, 2019 0.0359 0.0359 0.0347 0.0347 107,000 -0.01(-19.30%)
Dec 26, 2019 0.0430 0.0430 0.0430 0.0430 669 +0.01(+16.22%)
Dec 23, 2019 0.0370 0.0370 0.0370 0 +0.01(+21.71%)
Dec 20, 2019 0.0297 0.0304 0.0297 0.0304 57,500 -0.01(-18.06%)
Dec 19, 2019 0.0368 0.0371 0.0368 0.0371 20,000 +0.01(+30.18%)
Dec 18, 2019 0.0285 0.0285 0.0285 0.0285 500 +0.00(+3.64%)
Dec 16, 2019 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Dec 11, 2019 0.0270 0.0270 0.0270 0 -0.00(-2.53%)
Dec 10, 2019 0.0277 0.0360 0.0277 0.0277 20,600 +0.00(+9.92%)
Nov 29, 2019 0.0252 0.0252 0.0252 0 +0.00(+4.13%)
Nov 27, 2019 0.0242 0.0242 0.0242 0.0242 15,000 -0.00(-16.55%)
Nov 26, 2019 0.0300 0.0345 0.0290 0.0290 50,900 -0.00(-10.77%)
Nov 25, 2019 0.0325 0.0325 0.0325 0.0325 1,424 +0.00(+5.18%)
Nov 22, 2019 0.0310 0.0310 0.0242 0.0309 2,100 -0.00(-0.32%)
Nov 21, 2019 0.0310 0.0310 0.0310 0.0310 12,779 -0.00(-0.96%)
Nov 20, 2019 0.0313 0.0313 0.0313 0.0313 23,000 -0.00(-10.57%)
Nov 19, 2019 0.0279 0.0390 0.0255 0.0350 333,234 +0.01(+19.86%)
Nov 18, 2019 0.0300 0.0300 0.0292 0.0292 10,000 -0.00(-14.12%)
Nov 13, 2019 0.0340 0.0340 0.0340 0 -0.00(-2.58%)
Nov 12, 2019 0.0358 0.0367 0.0349 0.0349 3,500 +0.00(+0.00%)
Nov 11, 2019 0.0349 0.0349 0.0349 0.0349 1,000 +0.01(+25.54%)
Nov 07, 2019 0.0278 0.0278 0.0278 0 -0.01(-24.66%)
Nov 06, 2019 0.0369 0.0369 0.0369 0.0369 1,500 +0.00(+0.27%)
Nov 05, 2019 0.0368 0.0368 0.0368 15 +0.00(+0.00%)
Nov 04, 2019 0.0392 0.0392 0.0368 0.0368 6,480 +0.00(+5.14%)
Nov 01, 2019 0.0359 0.0359 0.0350 0.0350 3,000 +0.00(+9.38%)
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%)
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.