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 (%)
Nov 30, 2020 0.0789 0.0848 0.0784 0.0784 1,980 -0.01(-6.67%)
Nov 27, 2020 0.0809 0.0840 0.0809 0.0840 3,400 -0.01(-6.25%)
Nov 25, 2020 0.0735 0.0896 0.0735 0.0896 500 +0.01(+13.56%)
Nov 24, 2020 0.0772 0.0857 0.0771 0.0789 28,403 -0.01(-14.98%)
Nov 23, 2020 0.0928 0.0928 0.0928 3 +0.00(+0.00%)
Nov 18, 2020 0.0928 0.0928 0.0928 0 -0.00(-1.49%)
Nov 17, 2020 0.0942 0.0942 0.0942 0.0942 470 +0.01(+7.05%)
Nov 16, 2020 0.0900 0.0968 0.0880 0.0880 12,800 -0.01(-12.87%)
Nov 13, 2020 0.1010 0.1010 0.1010 0.1010 200 +0.01(+14.64%)
Nov 11, 2020 0.0881 0.0881 0.0881 0 -0.02(-21.06%)
Nov 10, 2020 0.1116 0.1116 0.1116 50 +0.00(+0.00%)
Nov 09, 2020 0.1116 0.1116 0.1116 0.1116 100 +0.00(+3.72%)
Nov 06, 2020 0.1050 0.1076 0.1050 0.1076 2,500 -0.00(-3.24%)
Nov 04, 2020 0.1112 0.1112 0.1112 0 +0.02(+23.56%)
Nov 03, 2020 0.0900 0.0900 0.0900 0.0900 1,540 -0.01(-14.20%)
Oct 30, 2020 0.1049 0.1049 0.1049 0 +0.02(+19.20%)
Oct 28, 2020 0.0880 0.0880 0.0880 0 +0.06(+172.45%)
Sep 24, 2020 0.0323 0.0323 0.0323 0 +0.00(+0.00%)
Sep 23, 2020 0.0323 0.0323 0.0323 0.0323 250 +0.00(+1.25%)
Sep 22, 2020 0.0300 0.0319 0.0300 0.0319 12,800 +0.00(+0.00%)
Sep 21, 2020 0.0320 0.0320 0.0301 0.0319 12,030 +0.01(+30.20%)
Sep 18, 2020 0.0329 0.0329 0.0244 0.0245 187,500 -0.01(-25.98%)
Sep 17, 2020 0.0326 0.0353 0.0316 0.0331 26,632 -0.00(-9.56%)
Sep 16, 2020 0.0366 0.0366 0.0366 50 +0.00(+0.00%)
Sep 15, 2020 0.0366 0.0366 0.0366 0.0366 1,500 +0.00(+1.67%)
Sep 14, 2020 0.0357 0.0397 0.0357 0.0360 7,380 -0.00(-9.09%)
Sep 11, 2020 0.0396 0.0396 0.0396 0.0396 6,000 +0.00(+10.31%)
Sep 10, 2020 0.0318 0.0359 0.0318 0.0359 10,106 -0.00(-11.36%)
Sep 08, 2020 0.0405 0.0405 0.0405 0 +0.00(+12.50%)
Sep 04, 2020 0.0322 0.0364 0.0322 0.0360 13,600 -0.00(-5.01%)
Sep 02, 2020 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Sep 01, 2020 0.0378 0.0400 0.0378 0.0400 52,400 +0.00(+0.00%)
Aug 31, 2020 0.0510 0.0510 0.0400 0.0400 12,400 -0.00(-2.44%)
Aug 28, 2020 0.0432 0.0432 0.0319 0.0410 26,000 -0.00(-10.87%)
Aug 27, 2020 0.0460 0.0460 0.0460 0.0460 1,000 +0.01(+13.02%)
Aug 26, 2020 0.0407 0.0407 0.0407 0.0407 100 +0.00(+10.60%)
Aug 24, 2020 0.0368 0.0368 0.0368 0 -0.01(-16.36%)
Aug 21, 2020 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+2.56%)
Aug 20, 2020 0.0429 0.0429 0.0425 0.0429 35,750 +0.00(+1.18%)
Aug 19, 2020 0.0424 0.0424 0.0415 0.0424 42,600 -0.00(-1.40%)
Aug 18, 2020 0.0430 0.0430 0.0430 0.0430 40,000 -0.00(-5.08%)
Aug 17, 2020 0.0445 0.0487 0.0421 0.0453 27,214 +0.00(+1.57%)
Aug 14, 2020 0.0463 0.0463 0.0446 0.0446 16,000 +0.00(+0.22%)
Aug 13, 2020 0.0484 0.0484 0.0426 0.0445 8,379 +0.00(+11.25%)
Aug 12, 2020 0.0406 0.0449 0.0387 0.0400 111,200 -0.00(-8.68%)
Aug 11, 2020 0.0431 0.0464 0.0420 0.0438 95,500 -0.02(-28.20%)
Aug 10, 2020 0.0610 0.0610 0.0610 20 +0.00(+0.00%)
Aug 07, 2020 0.0610 0.0610 0.0610 0.0610 300 +0.00(+3.39%)
Aug 06, 2020 0.0654 0.0654 0.0564 0.0590 82,229 +0.00(+0.00%)
Aug 05, 2020 0.0498 0.0590 0.0477 0.0590 89,203 +0.01(+31.11%)
Aug 04, 2020 0.0472 0.0472 0.0400 0.0450 77,029 +0.00(+0.00%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 30, 2020 0.0440 0.0458 0.0372 0.0400 299,598 -0.00(-1.96%)
Jul 29, 2020 0.0372 0.0408 0.0372 0.0408 1,220 -0.00(-2.86%)
Jul 28, 2020 0.0420 0.0420 0.0420 0.0420 70,000 +0.00(+1.94%)
Jul 27, 2020 0.0439 0.0439 0.0400 0.0412 236,500 +0.00(+3.00%)
Jul 24, 2020 0.0392 0.0400 0.0361 0.0400 253,800 -0.00(-4.76%)
Jul 22, 2020 0.0420 0.0420 0.0420 0 -0.00(-3.45%)
Jul 21, 2020 0.0434 0.0435 0.0434 0.0435 10,000 +0.00(+12.99%)
Jul 20, 2020 0.0370 0.0404 0.0352 0.0385 223,611 -0.01(-15.57%)
Jul 17, 2020 0.0460 0.0460 0.0413 0.0456 412,500 +0.00(+2.47%)
Jul 16, 2020 0.0500 0.0500 0.0400 0.0445 600,300 +0.01(+39.94%)
Jul 15, 2020 0.0358 0.0358 0.0246 0.0318 21,052 -0.00(-2.75%)
Jul 14, 2020 0.0301 0.0350 0.0294 0.0327 11,327 -0.00(-11.38%)
Jul 13, 2020 0.0283 0.0369 0.0283 0.0369 32,802 -0.00(-4.65%)
Jul 10, 2020 0.0407 0.0407 0.0351 0.0387 42,500 -0.00(-7.86%)
Jul 09, 2020 0.0283 0.0420 0.0283 0.0420 1,323 +0.00(+6.06%)
Jul 08, 2020 0.0420 0.0469 0.0300 0.0396 20,200 +0.00(+1.54%)
Jul 07, 2020 0.0382 0.0390 0.0353 0.0390 6,500 -0.00(-0.51%)
Jul 06, 2020 0.0320 0.0399 0.0320 0.0392 16,500 +0.00(+0.51%)
Jul 02, 2020 0.0440 0.0440 0.0370 0.0390 91,700 -0.01(-22.16%)
Jul 01, 2020 0.0510 0.0510 0.0501 0.0501 8,000 +0.01(+23.40%)
Jun 30, 2020 0.0360 0.0406 0.0360 0.0406 28,700 -0.00(-7.73%)
Jun 29, 2020 0.0391 0.0440 0.0380 0.0440 10,408 +0.00(+12.82%)
Jun 26, 2020 0.0390 0.0390 0.0390 0.0390 5,200 +0.00(+1.04%)
Jun 25, 2020 0.0388 0.0388 0.0280 0.0386 6,502 -0.00(-0.52%)
Jun 24, 2020 0.0333 0.0388 0.0333 0.0388 3,400 +0.00(+8.08%)
Jun 23, 2020 0.0359 0.0359 0.0359 0.0359 2,000 -0.00(-7.47%)
Jun 22, 2020 0.0281 0.0388 0.0246 0.0388 26,500 +0.01(+22.01%)
Jun 19, 2020 0.0318 0.0318 0.0318 70 +0.00(+0.00%)
Jun 18, 2020 0.0381 0.0381 0.0246 0.0318 17,000 -0.00(-4.50%)
Jun 17, 2020 0.0418 0.0418 0.0333 0.0333 1,115 +0.00(+4.72%)
Jun 16, 2020 0.0370 0.0370 0.0246 0.0318 49,322 -0.00(-10.92%)
Jun 12, 2020 0.0357 0.0357 0.0357 0 +0.00(+9.51%)
Jun 11, 2020 0.0323 0.0358 0.0250 0.0326 34,200 +0.00(+2.19%)
Jun 10, 2020 0.0300 0.0319 0.0300 0.0319 43,800 -0.00(-7.54%)
Jun 09, 2020 0.0350 0.0350 0.0300 0.0345 20,314 +0.00(+5.83%)
Jun 08, 2020 0.0326 0.0326 0.0326 0.0326 311 -0.00(-2.69%)
Jun 05, 2020 0.0335 0.0370 0.0335 0.0335 40,000 -0.01(-14.54%)
Jun 04, 2020 0.0315 0.0392 0.0315 0.0392 10,000 +0.01(+30.67%)
Jun 03, 2020 0.0300 0.0300 0.0300 0.0300 34,100 -0.01(-14.29%)
Jun 02, 2020 0.0382 0.0382 0.0300 0.0350 66,107 +0.00(+16.28%)
Jun 01, 2020 0.0380 0.0418 0.0301 0.0301 219,858 -0.01(-19.30%)
May 29, 2020 0.0400 0.0557 0.0348 0.0373 32,900 +0.02(+86.50%)
May 28, 2020 0.0162 0.0200 0.0162 0.0200 6,003 -0.00(-17.70%)
May 27, 2020 0.0267 0.0267 0.0243 0.0243 2,000 -0.00(-8.99%)
May 26, 2020 0.0200 0.0267 0.0200 0.0267 1,512 -0.00(-1.11%)
May 22, 2020 0.0270 0.0270 0.0270 0.0270 1,800 +0.00(+8.00%)
May 21, 2020 0.0250 0.0250 0.0250 0.0250 15,000 -0.00(-7.41%)
May 20, 2020 0.0200 0.0270 0.0200 0.0270 26,036 +0.00(+1.50%)
May 19, 2020 0.0266 0.0266 0.0266 0.0266 3,500 -0.00(-1.48%)
May 18, 2020 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.37%)
May 15, 2020 0.0163 0.0269 0.0163 0.0269 1,400 -0.00(-13.23%)
May 14, 2020 0.0263 0.0310 0.0263 0.0310 6,005 +0.01(+55.00%)
May 13, 2020 0.0200 0.0200 0.0200 0.0200 5,015 -0.00(-1.96%)
May 12, 2020 0.0204 0.0204 0.0204 0.0204 1,500 -0.00(-2.86%)
May 07, 2020 0.0210 0.0210 0.0210 0 -0.00(-7.49%)
May 06, 2020 0.0160 0.0227 0.0160 0.0227 212 +0.01(+152.22%)
May 05, 2020 0.0160 0.0160 0.0090 0.0090 15,676 -0.01(-55.67%)
May 04, 2020 0.0203 0.0203 0.0203 0.0203 1,050 +0.01(+50.37%)
May 01, 2020 0.0162 0.0165 0.0134 0.0135 28,000 -0.01(-41.05%)
Apr 29, 2020 0.0229 0.0229 0.0229 0 -0.00(-3.38%)
Apr 28, 2020 0.0237 0.0237 0.0237 0.0237 1,000 +0.01(+47.20%)
Apr 27, 2020 0.0161 0.0161 0.0161 0.0161 200 -0.01(-29.39%)
Apr 24, 2020 0.0228 0.0228 0.0228 0.0228 4,000 +0.00(+8.57%)
Apr 23, 2020 0.0210 0.0210 0.0210 0.0210 12,176 +0.01(+81.03%)
Apr 22, 2020 0.0199 0.0199 0.0116 0.0116 10,800 -0.01(-42.29%)
Apr 21, 2020 0.0201 0.0201 0.0201 0.0201 100 -0.01(-23.57%)
Apr 20, 2020 0.0263 0.0263 0.0263 0.0263 3,000 +0.00(+10.04%)
Apr 17, 2020 0.0239 0.0239 0.0239 0.0239 5,000 +0.01(+117.27%)
Apr 16, 2020 0.0110 0.0110 0.0110 0.0110 15,001 -0.01(-45.81%)
Apr 15, 2020 0.0203 0.0203 0.0203 0.0203 100 -0.00(-3.33%)
Apr 14, 2020 0.0210 0.0210 0.0210 0.0210 15,001 -0.00(-11.02%)
Apr 13, 2020 0.0236 0.0236 0.0236 0.0236 4,000 +0.01(+136.00%)
Apr 09, 2020 0.0196 0.0196 0.0100 0.0100 83,900 -0.00(-33.33%)
Apr 06, 2020 0.0150 0.0150 0.0150 0 -0.01(-33.33%)
Mar 31, 2020 0.0225 0.0225 0.0225 0 +0.01(+40.62%)
Mar 30, 2020 0.0160 0.0160 0.0160 0.0160 100,000 -0.01(-30.13%)
Mar 26, 2020 0.0229 0.0229 0.0229 0 +0.00(+21.16%)
Mar 23, 2020 0.0189 0.0189 0.0189 0 -0.00(-5.50%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 -0.00(-15.25%)
Mar 11, 2020 0.0236 0.0236 0.0236 0 +0.00(+0.00%)
Mar 10, 2020 0.0310 0.0310 0.0236 0.0236 11,000 -0.00(-17.19%)
Mar 09, 2020 0.0254 0.0285 0.0254 0.0285 15,000 -0.01(-16.18%)
Mar 06, 2020 0.0351 0.0360 0.0340 0.0340 35,000 -0.01(-15.00%)
Mar 02, 2020 0.0400 0.0400 0.0400 0 +0.01(+14.94%)
Feb 28, 2020 0.0399 0.0399 0.0348 0.0348 13,000 -0.00(-10.77%)
Feb 27, 2020 0.0480 0.0480 0.0390 0.0390 40,300 -0.00(-1.76%)
Feb 26, 2020 0.0397 0.0397 0.0397 0.0397 1,000 +0.00(+4.20%)
Feb 25, 2020 0.0381 0.0381 0.0381 0.0381 10,000 -0.00(-3.54%)
Feb 24, 2020 0.0400 0.0400 0.0395 0.0395 8,000 -0.00(-6.18%)
Feb 21, 2020 0.0400 0.0422 0.0400 0.0421 10,000 +0.00(+5.25%)
Feb 20, 2020 0.0398 0.0400 0.0398 0.0400 11,000 +0.00(+0.00%)
Feb 18, 2020 0.0400 0.0400 0.0400 0 -0.00(-6.32%)
Feb 14, 2020 0.0427 0.0427 0.0427 75 +0.00(+0.00%)
Feb 13, 2020 0.0350 0.0427 0.0350 0.0427 1,250 -0.01(-14.60%)
Feb 11, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 07, 2020 0.0400 0.0400 0.0400 0 -0.00(-0.50%)
Feb 06, 2020 0.0557 0.0557 0.0402 0.0402 8,000 -0.00(-4.29%)
Feb 05, 2020 0.0490 0.0490 0.0420 0.0420 14,200 +0.00(+1.45%)
Feb 04, 2020 0.0590 0.0590 0.0401 0.0414 21,416 +0.00(+0.00%)
Feb 03, 2020 0.0547 0.0547 0.0414 0.0414 15,300 -0.02(-28.37%)
Jan 31, 2020 0.0579 0.0580 0.0500 0.0578 45,000 +0.01(+15.60%)
Jan 30, 2020 0.0579 0.0600 0.0472 0.0500 114,700 -0.01(-13.79%)
Jan 29, 2020 0.0500 0.0600 0.0480 0.0580 149,514 +0.01(+20.58%)
Jan 28, 2020 0.0550 0.0600 0.0450 0.0481 73,000 +0.01(+37.43%)
Jan 24, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 23, 2020 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Jan 22, 2020 0.0319 0.0412 0.0318 0.0400 12,143 +0.00(+7.24%)
Jan 17, 2020 0.0373 0.0373 0.0373 0 +0.00(+4.78%)
Jan 16, 2020 0.0409 0.0409 0.0295 0.0356 55,000 +0.00(+5.01%)
Jan 15, 2020 0.0440 0.0440 0.0339 0.0339 82,059 -0.01(-16.91%)
Jan 14, 2020 0.0408 0.0408 0.0408 0.0408 1,000 +0.00(+4.62%)
Jan 13, 2020 0.0550 0.0550 0.0366 0.0390 10,500 -0.00(-9.30%)
Jan 10, 2020 0.0430 0.0430 0.0430 0.0430 10,000 +0.00(+7.50%)
Jan 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 51 +0.00(+0.00%)
Jan 06, 2020 0.0375 0.0428 0.0375 0.0400 19,300 -0.00(-3.61%)
Jan 03, 2020 0.0443 0.0443 0.0368 0.0415 2,200 +0.01(+18.57%)
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%)
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.