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 (%)
Jan 31, 2020 0.0579 0.0580 0.0500 0.0578 45,000 +0.01(+15.60%)
Jan 30, 2020 0.0579 0.0600 0.0472 0.0500 114,700 -0.01(-13.79%)
Jan 29, 2020 0.0500 0.0600 0.0480 0.0580 149,514 +0.01(+20.58%)
Jan 28, 2020 0.0550 0.0600 0.0450 0.0481 73,000 +0.01(+37.43%)
Jan 24, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 23, 2020 0.0400 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Jan 22, 2020 0.0319 0.0412 0.0318 0.0400 12,143 +0.00(+7.24%)
Jan 17, 2020 0.0373 0.0373 0.0373 0 +0.00(+4.78%)
Jan 16, 2020 0.0409 0.0409 0.0295 0.0356 55,000 +0.00(+5.01%)
Jan 15, 2020 0.0440 0.0440 0.0339 0.0339 82,059 -0.01(-16.91%)
Jan 14, 2020 0.0408 0.0408 0.0408 0.0408 1,000 +0.00(+4.62%)
Jan 13, 2020 0.0550 0.0550 0.0366 0.0390 10,500 -0.00(-9.30%)
Jan 10, 2020 0.0430 0.0430 0.0430 0.0430 10,000 +0.00(+7.50%)
Jan 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0400 0.0400 51 +0.00(+0.00%)
Jan 06, 2020 0.0375 0.0428 0.0375 0.0400 19,300 -0.00(-3.61%)
Jan 03, 2020 0.0443 0.0443 0.0368 0.0415 2,200 +0.01(+18.57%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.86%)
Dec 27, 2019 0.0359 0.0359 0.0347 0.0347 107,000 -0.01(-19.30%)
Dec 26, 2019 0.0430 0.0430 0.0430 0.0430 669 +0.01(+16.22%)
Dec 23, 2019 0.0370 0.0370 0.0370 0 +0.01(+21.71%)
Dec 20, 2019 0.0297 0.0304 0.0297 0.0304 57,500 -0.01(-18.06%)
Dec 19, 2019 0.0368 0.0371 0.0368 0.0371 20,000 +0.01(+30.18%)
Dec 18, 2019 0.0285 0.0285 0.0285 0.0285 500 +0.00(+3.64%)
Dec 16, 2019 0.0275 0.0275 0.0275 0 +0.00(+1.85%)
Dec 11, 2019 0.0270 0.0270 0.0270 0 -0.00(-2.53%)
Dec 10, 2019 0.0277 0.0360 0.0277 0.0277 20,600 +0.00(+9.92%)
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%)
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.