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 (%)
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%)
Oct 04, 2018 0.2179 0.2179 0.2179 0 +0.02(+10.05%)
Sep 28, 2018 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Sep 27, 2018 0.1980 0.1980 0.1980 0.1980 1,025 -0.02(-7.17%)
Sep 13, 2018 0.2133 0.2133 0.2133 0 -0.00(-0.74%)
Sep 06, 2018 0.2149 0.2149 0.2149 0 -0.01(-6.24%)
Sep 05, 2018 0.2292 0.2292 0.2292 0.2292 167 -0.00(-0.95%)
Aug 31, 2018 0.2314 0.2314 0.2314 0 -0.00(-1.28%)
Aug 29, 2018 0.2344 0.2344 0.2344 0 +0.00(+0.82%)
Aug 27, 2018 0.2325 0.2325 0.2325 0 +0.01(+5.68%)
Aug 17, 2018 0.2200 0.2200 0.2200 0 -0.00(-0.99%)
Aug 15, 2018 0.2222 0.2222 0.2222 0 -0.00(-0.22%)
Aug 13, 2018 0.2227 0.2227 0.2227 0 -0.00(-1.15%)
Aug 10, 2018 0.2259 0.2259 0.2253 0.2253 3,700 +0.01(+2.55%)
Aug 08, 2018 0.2197 0.2197 0.2197 0 -0.00(-1.52%)
Aug 07, 2018 0.2231 0.2231 0.2231 0.2231 5,000 +0.00(+0.95%)
Aug 01, 2018 0.2210 0.2210 0.2210 0 +0.00(+0.96%)
Jul 31, 2018 0.2154 0.2189 0.2154 0.2189 1,073 -0.02(-7.32%)
Jul 30, 2018 0.2446 0.2446 0.2362 0.2362 1,400 +0.01(+2.70%)
Jul 26, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.79%)
Jul 19, 2018 0.2282 0.2282 0.2282 0 +0.01(+3.12%)
Jul 17, 2018 0.2213 0.2213 0.2213 0 -0.01(-3.15%)
Jul 16, 2018 0.2285 0.2285 0.2285 0.2285 1,000 +0.00(+1.15%)
Jul 12, 2018 0.2259 0.2259 0.2259 0 -0.04(-14.50%)
Jul 09, 2018 0.2642 0.2642 0.2642 0 +0.01(+5.72%)
Jul 06, 2018 0.2600 0.2600 0.2499 0.2499 10,500 -0.00(-0.04%)
Jul 05, 2018 0.2489 0.2500 0.2489 0.2500 4,628 +0.00(+0.94%)
Jul 03, 2018 0.2477 0.2477 0.2477 0 +0.01(+5.40%)
Jul 02, 2018 0.2360 0.2410 0.2350 0.2350 1,600 -0.01(-4.90%)
Jun 29, 2018 0.2471 0.2471 0.2471 0.2471 729 +0.01(+2.49%)
Jun 28, 2018 0.2411 0.2411 0.2411 0.2411 727 -0.01(-3.56%)
Jun 27, 2018 0.2529 0.2529 0.2500 0.2500 6,115 +0.00(+1.34%)
Jun 26, 2018 0.2659 0.2659 0.2461 0.2467 2,675 -0.01(-5.42%)
Jun 25, 2018 0.2674 0.2674 0.2539 0.2609 3,690 +0.00(+1.07%)
Jun 22, 2018 0.2722 0.2750 0.2580 0.2581 15,115 -0.02(-5.53%)
Jun 21, 2018 0.2783 0.2847 0.2680 0.2732 24,253 +0.01(+3.09%)
Jun 20, 2018 0.2747 0.2778 0.2643 0.2650 18,605 -0.00(-0.19%)
Jun 19, 2018 0.2809 0.2809 0.2655 0.2655 1,350 -0.01(-4.60%)
Jun 18, 2018 0.2780 0.2783 0.2496 0.2783 5,850 -0.00(-0.22%)
Jun 15, 2018 0.2789 0.2789 0.2789 0.2789 777 +0.03(+11.60%)
Jun 12, 2018 0.2499 0.2499 0.2499 0 +0.00(+0.64%)
Jun 11, 2018 0.2520 0.2520 0.2483 0.2483 1,215 -0.00(-0.78%)
Jun 08, 2018 0.2502 0.2502 0.2502 0.2502 500 +0.02(+10.15%)
Jun 07, 2018 0.2389 0.2389 0.2272 0.2272 1,500 +0.00(+0.00%)
May 30, 2018 0.2272 0.2272 0.2272 0 +0.02(+8.66%)
May 25, 2018 0.2091 0.2091 0.2091 0 -0.03(-10.95%)
May 24, 2018 0.2348 0.2348 0.2348 0.2348 1,000 -0.01(-2.98%)
May 23, 2018 0.2614 0.2614 0.2420 0.2420 3,352 -0.01(-4.01%)
May 22, 2018 0.2521 0.2521 0.2521 0.2521 2,089 +0.03(+12.04%)
May 21, 2018 0.2240 0.2250 0.2240 0.2250 7,882 -0.00(-0.22%)
May 11, 2018 0.2255 0.2255 0.2255 0 +0.02(+7.38%)
May 10, 2018 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-5.83%)
May 09, 2018 0.2191 0.2245 0.2191 0.2230 20,200 +0.03(+16.75%)
May 08, 2018 0.1769 0.1910 0.1769 0.1910 5,385 +0.02(+8.89%)
May 04, 2018 0.1754 0.1754 0.1754 0 +0.01(+5.03%)
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.