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 29, 2019 0.0252 0.0252 0.0252 0 +0.00(+4.13%)
Nov 27, 2019 0.0242 0.0242 0.0242 0.0242 15,000 -0.00(-16.55%)
Nov 26, 2019 0.0300 0.0345 0.0290 0.0290 50,900 -0.00(-10.77%)
Nov 25, 2019 0.0325 0.0325 0.0325 0.0325 1,424 +0.00(+5.18%)
Nov 22, 2019 0.0310 0.0310 0.0242 0.0309 2,100 -0.00(-0.32%)
Nov 21, 2019 0.0310 0.0310 0.0310 0.0310 12,779 -0.00(-0.96%)
Nov 20, 2019 0.0313 0.0313 0.0313 0.0313 23,000 -0.00(-10.57%)
Nov 19, 2019 0.0279 0.0390 0.0255 0.0350 333,234 +0.01(+19.86%)
Nov 18, 2019 0.0300 0.0300 0.0292 0.0292 10,000 -0.00(-14.12%)
Nov 13, 2019 0.0340 0.0340 0.0340 0 -0.00(-2.58%)
Nov 12, 2019 0.0358 0.0367 0.0349 0.0349 3,500 +0.00(+0.00%)
Nov 11, 2019 0.0349 0.0349 0.0349 0.0349 1,000 +0.01(+25.54%)
Nov 07, 2019 0.0278 0.0278 0.0278 0 -0.01(-24.66%)
Nov 06, 2019 0.0369 0.0369 0.0369 0.0369 1,500 +0.00(+0.27%)
Nov 05, 2019 0.0368 0.0368 0.0368 15 +0.00(+0.00%)
Nov 04, 2019 0.0392 0.0392 0.0368 0.0368 6,480 +0.00(+5.14%)
Nov 01, 2019 0.0359 0.0359 0.0350 0.0350 3,000 +0.00(+9.38%)
Oct 31, 2019 0.0389 0.0400 0.0320 0.0320 21,000 -0.01(-18.78%)
Oct 30, 2019 0.0327 0.0394 0.0281 0.0394 21,600 -0.00(-1.01%)
Oct 29, 2019 0.0399 0.0399 0.0358 0.0398 33,018 +0.00(+13.71%)
Oct 28, 2019 0.0318 0.0399 0.0318 0.0350 42,850 +0.00(+6.71%)
Oct 25, 2019 0.0300 0.0390 0.0300 0.0328 29,600 -0.00(-0.61%)
Oct 24, 2019 0.0310 0.0345 0.0310 0.0330 23,900 -0.00(-5.44%)
Oct 23, 2019 0.0324 0.0390 0.0290 0.0349 180,000 -0.00(-10.51%)
Oct 22, 2019 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+0.00%)
Oct 21, 2019 0.0399 0.0399 0.0372 0.0390 6,200 +0.00(+2.63%)
Oct 18, 2019 0.0374 0.0380 0.0374 0.0380 30,100 +0.00(+0.00%)
Oct 17, 2019 0.0380 0.0380 0.0380 0.0380 1,500 +0.00(+9.51%)
Oct 16, 2019 0.0400 0.0400 0.0309 0.0347 469,235 -0.01(-19.30%)
Oct 15, 2019 0.0397 0.0430 0.0349 0.0430 29,000 +0.00(+7.50%)
Oct 14, 2019 0.0480 0.0559 0.0400 0.0400 10,565 -0.00(-11.11%)
Oct 11, 2019 0.0437 0.0450 0.0380 0.0450 79,500 +0.00(+0.00%)
Oct 10, 2019 0.0365 0.0450 0.0365 0.0450 19,000 +0.00(+0.22%)
Oct 09, 2019 0.0437 0.0488 0.0400 0.0449 302,800 -0.01(-17.77%)
Oct 08, 2019 0.0591 0.0642 0.0510 0.0546 113,560 -0.00(-5.86%)
Oct 07, 2019 0.0670 0.0670 0.0575 0.0580 164,100 +0.00(+0.69%)
Oct 04, 2019 0.0650 0.0650 0.0565 0.0576 459,600 -0.01(-11.38%)
Oct 03, 2019 0.0640 0.0650 0.0549 0.0650 116,099 +0.00(+1.56%)
Oct 02, 2019 0.0577 0.0660 0.0520 0.0640 75,500 +0.01(+22.84%)
Oct 01, 2019 0.0678 0.0678 0.0521 0.0521 9,000 -0.01(-22.24%)
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%)
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.