Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G2 Goldfields Inc (OP: GUYGF )

0.9470 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, May 22, 2024 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 (%)
Feb 29, 2024 0.5305 0.5445 0.5305 0.5305 20,800 -0.01(-2.66%)
Feb 28, 2024 0.5346 0.5450 0.5345 0.5450 9,425 +0.01(+1.91%)
Feb 26, 2024 0.5348 0 -0.01(-1.20%)
Feb 23, 2024 0.5413 0.5555 0.5413 0.5413 22,560 -0.01(-1.99%)
Feb 22, 2024 0.5579 0.5579 0.5523 0.5523 1,500 +0.00(+0.53%)
Feb 21, 2024 0.5572 0.5753 0.5494 0.5494 27,710 +0.00(+0.22%)
Feb 20, 2024 0.5557 0.5582 0.5482 0.5482 11,450 +0.02(+3.65%)
Feb 16, 2024 0.5289 0.5289 0.5289 0.5289 5,000 -0.01(-1.14%)
Feb 15, 2024 0.5350 0.5350 0.5350 0.5350 20,000 +0.02(+3.58%)
Feb 14, 2024 0.5165 0.5165 0.5165 0.5165 4,800 -0.01(-1.15%)
Feb 13, 2024 0.5585 0.5585 0.5225 0.5225 19,700 -0.05(-8.75%)
Feb 12, 2024 0.5803 0.5960 0.5340 0.5726 3,500 -0.01(-2.19%)
Feb 09, 2024 0.5854 0.5854 0.5854 0.5854 2,000 +0.00(+0.21%)
Feb 08, 2024 0.5874 0.5874 0.5842 0.5842 1,600 -0.01(-2.19%)
Feb 07, 2024 0.6000 0.6000 0.5973 0.5973 4,650 +0.04(+6.49%)
Feb 06, 2024 0.5773 0.5796 0.5609 0.5609 10,970 +0.01(+1.98%)
Feb 02, 2024 0.5500 0 -0.01(-2.55%)
Feb 01, 2024 0.5644 0.5644 0.5644 0.5644 10,000 -0.01(-0.98%)
Jan 31, 2024 0.5700 0.5700 0.5700 0.5700 5,000 +0.00(+0.00%)
Jan 30, 2024 0.5700 0.5700 0.5456 0.5700 34,475 +0.01(+1.79%)
Jan 29, 2024 0.5500 0.5600 0.5500 0.5600 12,550 +0.02(+2.94%)
Jan 26, 2024 0.5440 0.5440 0.5440 0.5440 3,100 +0.01(+1.87%)
Jan 25, 2024 0.5296 0.5340 0.5296 0.5340 17,301 +0.01(+1.10%)
Jan 23, 2024 0.5282 0 +0.01(+2.03%)
Jan 22, 2024 0.5300 0.5300 0.5177 0.5177 19,600 -0.01(-2.04%)
Jan 19, 2024 0.5300 0.5300 0.5285 0.5285 2,650 +0.03(+5.28%)
Jan 18, 2024 0.5066 0.5192 0.5020 0.5020 21,700 -0.01(-2.43%)
Jan 17, 2024 0.5020 0.5145 0.5020 0.5145 5,378 -0.01(-1.96%)
Jan 16, 2024 0.5324 0.5324 0.5248 0.5248 30,250 +0.00(+0.38%)
Jan 12, 2024 0.5228 0.5391 0.5228 0.5228 5,533 -0.01(-2.15%)
Jan 11, 2024 0.5375 0.5375 0.5343 0.5343 5,000 +0.00(+0.02%)
Jan 10, 2024 0.5300 0.5392 0.5300 0.5342 15,350 -0.01(-1.07%)
Jan 09, 2024 0.5479 0.5479 0.5400 0.5400 21,072 +0.01(+1.09%)
Jan 08, 2024 0.5453 0.5453 0.5342 0.5342 15,000 -0.03(-5.28%)
Jan 04, 2024 0.5640 0 +0.01(+1.13%)
Jan 03, 2024 0.5577 0.5577 0.5577 0.5577 1,500 +0.00(+0.49%)
Jan 02, 2024 0.5550 0.5665 0.5550 0.5550 2,000 -0.00(-0.13%)
Dec 29, 2023 0.5636 0.5636 0.5557 0.5557 13,994 -0.00(-0.79%)
Dec 28, 2023 0.5650 0.5698 0.5601 0.5601 5,000 +0.00(+0.05%)
Dec 27, 2023 0.5598 0.5598 0.5598 0.5598 27,200 -0.01(-1.60%)
Dec 22, 2023 0.5689 0 +0.01(+2.23%)
Dec 21, 2023 0.5651 0.5800 0.5565 0.5565 31,326 -0.00(-0.63%)
Dec 20, 2023 0.5710 0.5710 0.5600 0.5600 10,000 -0.01(-2.13%)
Dec 19, 2023 0.5622 0.5817 0.5500 0.5722 62,300 +0.06(+10.66%)
Dec 18, 2023 0.5234 0.5280 0.5171 0.5171 5,930 -0.00(-0.39%)
Dec 15, 2023 0.5267 0.5280 0.5191 0.5191 2,700 +0.02(+3.82%)
Dec 14, 2023 0.5000 0.5004 0.4965 0.5000 35,500 +0.02(+3.33%)
Dec 13, 2023 0.4826 0.4839 0.4730 0.4839 44,100 -0.00(-0.64%)
Dec 12, 2023 0.4850 0.4870 0.4770 0.4870 47,200 +0.03(+5.53%)
Dec 11, 2023 0.4700 0.4700 0.4615 0.4615 2,500 -0.01(-1.28%)
Dec 08, 2023 0.4610 0.4675 0.4476 0.4675 23,800 +0.04(+8.67%)
Dec 07, 2023 0.5150 0.5150 0.4220 0.4302 282,500 -0.08(-15.98%)
Dec 06, 2023 0.5547 0.5735 0.5100 0.5120 22,300 -0.04(-7.28%)
Dec 05, 2023 0.5565 0.5600 0.5522 0.5522 16,000 -0.01(-2.42%)
Dec 04, 2023 0.5478 0.5692 0.5478 0.5659 5,645 -0.01(-1.31%)
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.