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 (%)
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%)
Aug 01, 2019 0.1230 0.1230 0.1050 0.1200 3,000 -0.00(-2.44%)
Jul 31, 2019 0.1260 0.1260 0.1230 0.1230 5,000 +0.00(+0.00%)
Jul 30, 2019 0.1256 0.1280 0.1157 0.1230 38,670 -0.01(-6.04%)
Jul 29, 2019 0.1309 0.1309 0.1309 0.1309 500 -0.00(-0.08%)
Jul 26, 2019 0.1202 0.1310 0.1164 0.1310 19,200 -0.00(-1.87%)
Jul 25, 2019 0.1335 0.1335 0.1250 0.1335 1,950 +0.01(+3.97%)
Jul 24, 2019 0.1182 0.1322 0.1182 0.1284 32,000 -0.00(-2.28%)
Jul 23, 2019 0.1349 0.1349 0.1161 0.1314 11,855 +0.00(+1.08%)
Jul 22, 2019 0.1299 0.1300 0.1200 0.1300 37,307 +0.00(+1.33%)
Jul 19, 2019 0.1343 0.1343 0.1175 0.1283 20,500 -0.01(-5.24%)
Jul 18, 2019 0.1288 0.1407 0.1244 0.1354 36,700 -0.01(-5.84%)
Jul 17, 2019 0.1351 0.1438 0.1253 0.1438 27,000 +0.01(+9.69%)
Jul 16, 2019 0.1290 0.1311 0.1290 0.1311 4,000 +0.01(+7.20%)
Jul 15, 2019 0.1081 0.1340 0.1081 0.1223 29,328 +0.01(+4.62%)
Jul 12, 2019 0.1081 0.1197 0.1081 0.1169 25,600 +0.01(+8.24%)
Jul 10, 2019 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
Jul 09, 2019 0.1249 0.1249 0.1086 0.1200 6,158 -0.00(-0.17%)
Jul 08, 2019 0.1150 0.1240 0.1090 0.1202 50,982 +0.01(+5.07%)
Jul 05, 2019 0.1126 0.1200 0.1094 0.1144 22,700 +0.00(+2.14%)
Jul 03, 2019 0.1022 0.1120 0.1010 0.1120 25,500 +0.01(+8.53%)
Jul 02, 2019 0.1090 0.1090 0.1032 0.1032 66,000 -0.01(-8.35%)
Jul 01, 2019 0.1063 0.1126 0.1063 0.1126 77,880 +0.01(+12.60%)
Jun 28, 2019 0.1000 0.1006 0.1000 0.1000 20,000 +0.00(+3.41%)
Jun 24, 2019 0.0967 0.0967 0.0967 0 +0.00(+4.43%)
Jun 21, 2019 0.1049 0.1049 0.0926 0.0926 10,100 -0.02(-14.10%)
Jun 20, 2019 0.1078 0.1078 0.1078 0.1078 2,000 +0.02(+16.92%)
Jun 14, 2019 0.0922 0.0922 0.0922 0 -0.00(-0.43%)
Jun 13, 2019 0.0900 0.0926 0.0900 0.0926 11,500 -0.00(-2.53%)
Jun 12, 2019 0.0950 0.0950 0.0950 0.0950 2,000 -0.02(-18.80%)
Jun 06, 2019 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
May 29, 2019 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
May 28, 2019 0.1077 0.1170 0.1077 0.1170 2,600 +0.01(+6.36%)
May 24, 2019 0.1120 0.1128 0.1100 0.1100 6,500 -0.01(-4.35%)
May 23, 2019 0.1080 0.1300 0.1080 0.1150 29,309 +0.00(+0.79%)
May 22, 2019 0.1191 0.1191 0.1141 0.1141 800 -0.03(-20.21%)
May 20, 2019 0.1430 0.1430 0.1430 0 +0.01(+11.46%)
May 17, 2019 0.1250 0.1285 0.1170 0.1283 100,800 +0.00(+2.64%)
May 16, 2019 0.1296 0.1346 0.1170 0.1250 59,528 -0.00(-1.57%)
May 15, 2019 0.1356 0.1356 0.1200 0.1270 34,450 -0.00(-3.71%)
May 14, 2019 0.1368 0.1389 0.1200 0.1319 32,500 -0.01(-3.65%)
May 13, 2019 0.1369 0.1369 0.1369 0.1369 5,000 -0.00(-1.65%)
May 10, 2019 0.1392 0.1392 0.1392 0.1392 1,000 -0.00(-1.97%)
May 09, 2019 0.1170 0.1420 0.1170 0.1420 3,000 +0.01(+4.41%)
May 08, 2019 0.1355 0.1360 0.1355 0.1360 6,226 -0.00(-0.87%)
May 07, 2019 0.1320 0.1372 0.1320 0.1372 12,946 +0.00(+2.16%)
May 03, 2019 0.1343 0.1343 0.1343 0 +0.01(+10.99%)
May 02, 2019 0.1288 0.1288 0.1210 0.1210 200,000 -0.01(-6.42%)
May 01, 2019 0.1293 0.1293 0.1293 85 +0.00(+0.00%)
Apr 30, 2019 0.1340 0.1340 0.1293 0.1293 5,800 -0.00(-1.30%)
Apr 29, 2019 0.1205 0.1310 0.1205 0.1310 2,512 +0.00(+2.34%)
Apr 26, 2019 0.1280 0.1280 0.1280 0.1280 500 +0.00(+0.79%)
Apr 22, 2019 0.1270 0.1270 0.1270 0 -0.00(-1.47%)
Apr 18, 2019 0.1370 0.1370 0.1289 0.1289 300 -0.01(-8.19%)
Apr 15, 2019 0.1404 0.1404 0.1404 0 +0.00(+1.37%)
Apr 12, 2019 0.1385 0.1385 0.1385 50 +0.00(+0.00%)
Apr 11, 2019 0.1439 0.1439 0.1385 0.1385 5,149 +0.00(+1.69%)
Apr 02, 2019 0.1362 0.1362 0.1362 0 +0.00(+3.10%)
Mar 29, 2019 0.1321 0.1321 0.1321 0 +0.00(+0.53%)
Mar 28, 2019 0.1454 0.1454 0.1314 0.1314 14,948 -0.02(-10.31%)
Mar 25, 2019 0.1465 0.1465 0.1465 0 +0.01(+7.56%)
Mar 20, 2019 0.1362 0.1362 0.1362 0 -0.02(-12.13%)
Mar 18, 2019 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-2.88%)
Mar 15, 2019 0.1596 0.1596 0.1596 0.1596 1,000 +0.02(+11.61%)
Mar 14, 2019 0.1430 0.1430 0.1430 0.1430 240 -0.01(-3.38%)
Mar 12, 2019 0.1480 0.1480 0.1480 0 +0.00(+3.28%)
Mar 08, 2019 0.1433 0.1433 0.1433 0 -0.01(-5.54%)
Mar 07, 2019 0.1517 0.1517 0.1517 0.1517 1,000 -0.01(-5.19%)
Mar 04, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 01, 2019 0.1639 0.1639 0.1557 0.1600 8,400 +0.02(+10.34%)
Feb 27, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.50%)
Feb 20, 2019 0.1401 0.1401 0.1401 0 -0.00(-1.20%)
Feb 19, 2019 0.1423 0.1468 0.1281 0.1418 800 +0.01(+3.73%)
Feb 14, 2019 0.1367 0.1367 0.1367 0 -0.01(-7.38%)
Feb 13, 2019 0.1476 0.1476 0.1476 0.1476 1,000 -0.01(-6.23%)
Feb 06, 2019 0.1574 0.1574 0.1574 0 -0.00(-0.44%)
Feb 04, 2019 0.1581 0.1581 0.1581 0 +0.01(+6.11%)
Feb 01, 2019 0.1490 0.1490 0.1490 0.1490 200 -0.01(-7.34%)
Jan 29, 2019 0.1608 0.1608 0.1608 0 +0.01(+4.69%)
Jan 24, 2019 0.1536 0.1536 0.1536 0 -0.00(-0.84%)
Jan 22, 2019 0.1549 0.1549 0.1549 0 -0.04(-20.11%)
Jan 11, 2019 0.1939 0.1939 0.1939 0 +0.01(+3.47%)
Jan 10, 2019 0.1674 0.1874 0.1674 0.1874 7,500 +0.02(+9.72%)
Jan 09, 2019 0.1708 0.1708 0.1708 0.1708 1,000 -0.00(-2.23%)
Dec 28, 2018 0.1747 0.1747 0.1747 0 -0.01(-4.01%)
Dec 19, 2018 0.1820 0.1820 0.1820 0 -0.01(-3.75%)
Dec 10, 2018 0.1891 0.1891 0.1891 0 -0.01(-3.03%)
Dec 04, 2018 0.1950 0.1950 0.1950 0 -0.00(-1.47%)
Nov 28, 2018 0.1979 0.1979 0.1979 0 +0.01(+2.75%)
Nov 26, 2018 0.1926 0.1926 0.1926 0 -0.01(-3.17%)
Nov 23, 2018 0.1989 0.1989 0.1989 0.1989 1,000 -0.02(-7.23%)
Nov 21, 2018 0.2144 0.2144 0.2144 0 -0.00(-0.05%)
Nov 16, 2018 0.2145 0.2145 0.2145 0 +0.00(+0.19%)
Nov 14, 2018 0.2141 0.2141 0.2141 0 +0.01(+2.49%)
Nov 13, 2018 0.2089 0.2089 0.2089 0.2089 3,000 -0.01(-4.26%)
Nov 09, 2018 0.2182 0.2182 0.2182 0 +0.01(+3.90%)
Nov 05, 2018 0.2100 0.2100 0.2100 0.2100 1,000 -0.00(-0.80%)
Nov 02, 2018 0.2086 0.2117 0.2086 0.2117 21,200 +0.00(+0.81%)
Oct 31, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 26, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 25, 2018 0.2200 0.2200 0.2200 0.2200 1,540 +0.00(+0.00%)
Oct 19, 2018 0.2200 0.2200 0.2200 0 +0.00(+1.43%)
Oct 18, 2018 0.2169 0.2169 0.2169 0.2169 3,000 -0.01(-3.90%)
Oct 17, 2018 0.2251 0.2257 0.2251 0.2257 1,400 +0.00(+1.99%)
Oct 16, 2018 0.2213 0.2213 0.2213 5 +0.00(+0.00%)
Oct 15, 2018 0.2120 0.2253 0.2120 0.2213 20,950 +0.00(+2.12%)
Oct 12, 2018 0.2270 0.2270 0.2167 0.2167 7,600 +0.01(+5.19%)
Oct 11, 2018 0.2060 0.2060 0.2060 1 +0.00(+0.00%)
Oct 10, 2018 0.2060 0.2060 0.2060 0.2060 100 -0.01(-3.87%)
Oct 09, 2018 0.2178 0.2178 0.2143 0.2143 4,450 -0.00(-1.65%)
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.