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 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%)
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.