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 (%)
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%)
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.