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

G2 Goldfields Inc (OP: GUYGF )

0.9869 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 11, 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 (%)
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%)
Dec 01, 2023 0.5779 0.5832 0.5689 0.5734 13,600 -0.02(-3.44%)
Nov 30, 2023 0.5894 0.5938 0.5814 0.5938 9,970 +0.00(+0.13%)
Nov 29, 2023 0.5931 0.5931 0.5930 0.5930 1,900 +0.01(+1.19%)
Nov 27, 2023 0.5860 0 +0.01(+1.03%)
Nov 21, 2023 0.5800 0 -0.01(-1.41%)
Nov 17, 2023 0.5883 0 +0.01(+1.43%)
Nov 16, 2023 0.5750 0.5800 0.5750 0.5800 8,000 +0.01(+1.58%)
Nov 15, 2023 0.5770 0.5770 0.5600 0.5710 51,000 -0.01(-2.39%)
Nov 14, 2023 0.5850 0.5850 0.5850 0.5850 2,287 -0.01(-1.70%)
Nov 13, 2023 0.5960 0.5960 0.5951 0.5951 4,000 -0.01(-2.44%)
Nov 10, 2023 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.33%)
Nov 09, 2023 0.5845 0.6080 0.5845 0.6080 1,100 +0.03(+5.56%)
Nov 08, 2023 0.5914 0.5914 0.5760 0.5760 3,200 -0.00(-0.69%)
Nov 07, 2023 0.5800 0.5800 0.5800 0.5800 5,500 -0.02(-3.80%)
Nov 06, 2023 0.5478 0.6039 0.5478 0.6029 16,100 +0.02(+3.06%)
Nov 03, 2023 0.6031 0.6031 0.5850 0.5850 10,100 +0.01(+2.58%)
Nov 02, 2023 0.5795 0.5795 0.5703 0.5703 4,000 -0.01(-1.67%)
Oct 31, 2023 0.5800 0 -0.02(-3.33%)
Oct 30, 2023 0.6100 0.6100 0.6000 0.6000 20,000 -0.00(-0.46%)
Oct 26, 2023 0.6028 0 -0.01(-2.33%)
Oct 25, 2023 0.6172 0.6172 0.6172 0.6172 1,000 -0.03(-4.46%)
Oct 24, 2023 0.6540 0.6540 0.6460 0.6460 200 +0.02(+2.75%)
Oct 23, 2023 0.6287 0.6287 0.6287 0.6287 100 +0.01(+1.40%)
Oct 20, 2023 0.6149 0.6200 0.6145 0.6200 50,125 +0.01(+1.64%)
Oct 17, 2023 0.6100 0 -0.01(-1.61%)
Oct 16, 2023 0.6200 0.6200 0.6200 0.6200 200 +0.01(+1.72%)
Oct 13, 2023 0.6040 0.6200 0.6040 0.6095 2,802 -0.01(-0.89%)
Oct 10, 2023 0.6150 0 +0.04(+6.77%)
Oct 06, 2023 0.5760 0 +0.02(+3.78%)
Oct 05, 2023 0.5460 0.5617 0.5339 0.5550 32,318 -0.02(-3.04%)
Oct 04, 2023 0.5900 0.5900 0.5724 0.5724 740 +0.02(+2.82%)
Oct 03, 2023 0.5567 0.5567 0.5567 0.5567 830 +0.00(+0.13%)
Oct 02, 2023 0.5720 0.5720 0.5560 0.5560 4,350 -0.02(-2.97%)
Sep 29, 2023 0.5729 0.5750 0.5722 0.5730 15,689 -0.01(-1.60%)
Sep 26, 2023 0.5823 0 -0.01(-1.64%)
Sep 25, 2023 0.6160 0.6160 0.5920 0.5920 10,100 +0.00(+0.17%)
Sep 22, 2023 0.5910 0.5910 0.5910 0.5910 500 +0.00(+0.15%)
Sep 19, 2023 0.5901 0 -0.01(-2.14%)
Sep 18, 2023 0.6001 0.6030 0.6001 0.6030 10,000 +0.00(+0.30%)
Sep 15, 2023 0.6071 0.6085 0.6012 0.6012 10,000 +0.01(+1.90%)
Sep 14, 2023 0.5850 0.5900 0.5836 0.5900 24,000 +0.00(+0.00%)
Sep 13, 2023 0.5700 0.5900 0.5700 0.5900 11,205 +0.02(+3.51%)
Sep 12, 2023 0.5634 0.5700 0.5634 0.5700 3,999 +0.03(+5.17%)
Sep 11, 2023 0.5300 0.5641 0.5300 0.5420 12,303 -0.01(-1.45%)
Sep 08, 2023 0.5474 0.5500 0.5474 0.5500 5,600 +0.02(+4.74%)
Sep 07, 2023 0.5670 0.5670 0.5251 0.5251 9,500 -0.01(-2.49%)
Sep 05, 2023 0.5385 0 -0.02(-3.84%)
Sep 01, 2023 0.5600 0.5600 0.5600 0.5600 1,000 -0.01(-1.75%)
Aug 31, 2023 0.5603 0.5700 0.5603 0.5700 3,000 +0.01(+1.79%)
Aug 30, 2023 0.5600 0.5600 0.5600 0.5600 6,600 +0.00(+0.00%)
Aug 28, 2023 0.5600 0 +0.00(+0.18%)
Aug 24, 2023 0.5590 0 +0.01(+2.66%)
Aug 23, 2023 0.5655 0.5697 0.5445 0.5445 3,837 -0.03(-4.74%)
Aug 21, 2023 0.5716 0 +0.00(+0.14%)
Aug 18, 2023 0.5688 0.5708 0.5688 0.5708 2,200 -0.00(-0.30%)
Aug 17, 2023 0.5900 0.5900 0.5725 0.5725 4,513 -0.02(-3.21%)
Aug 11, 2023 0.5915 0 -0.01(-2.13%)
Aug 09, 2023 0.6044 0 +0.01(+1.48%)
Aug 08, 2023 0.5950 0.5956 0.5857 0.5956 6,000 -0.02(-3.33%)
Aug 04, 2023 0.6161 0 +0.03(+4.81%)
Aug 02, 2023 0.5878 0 -0.02(-3.62%)
Jul 31, 2023 0.6099 0 +0.01(+1.48%)
Jul 28, 2023 0.6000 0.6100 0.5927 0.6010 30,500 +0.01(+2.09%)
Jul 27, 2023 0.6000 0.6025 0.5887 0.5887 13,500 -0.01(-1.62%)
Jul 26, 2023 0.5977 0.5984 0.5943 0.5984 3,200 -0.00(-0.25%)
Jul 25, 2023 0.5999 0.5999 0.5999 0.5999 5,100 +0.01(+1.90%)
Jul 24, 2023 0.6100 0.6100 0.5887 0.5887 13,500 -0.02(-2.69%)
Jul 21, 2023 0.6049 0.6050 0.6049 0.6050 4,000 -0.01(-0.97%)
Jul 19, 2023 0.6109 0 +0.02(+3.23%)
Jul 18, 2023 0.6235 0.6235 0.5918 0.5918 1,006 -0.02(-3.69%)
Jul 17, 2023 0.6070 0.6145 0.6050 0.6145 5,891 -0.00(-0.10%)
Jul 14, 2023 0.6151 0.6151 0.6151 0.6151 406 -0.01(-0.98%)
Jul 13, 2023 0.6212 0.6212 0.6212 0.6212 4,001 -0.01(-1.90%)
Jul 12, 2023 0.6273 0.6332 0.6200 0.6332 4,750 -0.00(-0.28%)
Jul 11, 2023 0.6350 0.6350 0.6350 0.6350 500 -0.00(-0.16%)
Jul 05, 2023 0.6360 0 +0.03(+5.02%)
Jun 30, 2023 0.6056 0 -0.02(-3.10%)
Jun 29, 2023 0.6212 0.6250 0.6212 0.6250 46,000 +0.01(+1.08%)
Jun 27, 2023 0.6183 0 -0.00(-0.11%)
Jun 23, 2023 0.6190 0 +0.00(+0.65%)
Jun 22, 2023 0.6200 0.6200 0.6150 0.6150 22,500 -0.01(-0.81%)
Jun 21, 2023 0.6200 0.6200 0.6200 0.6200 40,000 +0.01(+1.13%)
Jun 20, 2023 0.6300 0.6300 0.6131 0.6131 3,539 -0.02(-3.89%)
Jun 15, 2023 0.6379 0 +0.03(+4.57%)
Jun 13, 2023 0.6100 0 +0.00(+0.00%)
Jun 12, 2023 0.6100 0.6271 0.6100 0.6100 1,300 -0.00(-0.49%)
Jun 08, 2023 0.6130 0 +0.00(+0.33%)
Jun 07, 2023 0.6000 0.6110 0.6000 0.6110 13,342 +0.00(+0.63%)
Jun 06, 2023 0.6300 0.6300 0.6072 0.6072 7,100 -0.02(-3.50%)
Jun 05, 2023 0.6200 0.6292 0.6200 0.6292 200 +0.02(+3.15%)
Jun 02, 2023 0.6100 0.6100 0.6100 0.6100 12,500 +0.04(+7.13%)
Jun 01, 2023 0.5694 0.5694 0.5694 0.5694 3,121 -0.01(-1.35%)
May 30, 2023 0.5772 0 -0.02(-2.98%)
May 26, 2023 0.5949 0.5949 0.5949 0.5949 2,000 -0.01(-1.26%)
May 25, 2023 0.6025 0.6025 0.6025 0.6025 100 +0.03(+5.70%)
May 24, 2023 0.5820 0.5820 0.5700 0.5700 6,500 -0.03(-4.22%)
May 23, 2023 0.6034 0.6034 0.5951 0.5951 8,091 -0.02(-4.02%)
May 19, 2023 0.6200 0 +0.00(+0.00%)
May 18, 2023 0.6200 0.6200 0.6200 0.6200 2,000 -0.01(-2.33%)
May 17, 2023 0.6260 0.6348 0.6260 0.6348 1,300 +0.02(+3.93%)
May 16, 2023 0.6746 0.6746 0.6100 0.6108 28,722 -0.05(-7.31%)
May 15, 2023 0.6590 0.6590 0.6590 0.6590 10,959 -0.01(-2.01%)
May 11, 2023 0.6725 0 +0.00(+0.07%)
May 10, 2023 0.6802 0.6802 0.6720 0.6720 1,600 -0.02(-2.20%)
May 08, 2023 0.6871 0 +0.01(+1.04%)
May 05, 2023 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
May 04, 2023 0.6750 0.6800 0.6639 0.6800 2,500 +0.02(+3.63%)
May 03, 2023 0.6501 0.6804 0.6501 0.6562 6,857 -0.02(-3.32%)
May 02, 2023 0.6787 0.6787 0.6590 0.6787 15,020 +0.01(+1.60%)
May 01, 2023 0.6614 0.6680 0.6600 0.6680 15,550 +0.03(+4.95%)
Apr 28, 2023 0.6453 0.6453 0.6365 0.6365 1,400 -0.01(-2.08%)
Apr 27, 2023 0.6550 0.6550 0.6500 0.6500 3,500 -0.00(-0.46%)
Apr 26, 2023 0.6220 0.6600 0.6220 0.6530 29,612 -0.01(-1.06%)
Apr 25, 2023 0.6700 0.6700 0.6600 0.6600 27,000 -0.02(-2.94%)
Apr 24, 2023 0.6750 0.6800 0.6750 0.6800 3,820 +0.01(+1.00%)
Apr 21, 2023 0.6733 0.6733 0.6733 0.6733 775 -0.01(-0.75%)
Apr 20, 2023 0.6653 0.6850 0.6653 0.6784 7,992 -0.00(-0.24%)
Apr 19, 2023 0.6889 0.6889 0.6768 0.6800 7,014 -0.01(-1.59%)
Apr 18, 2023 0.6900 0.6950 0.6827 0.6910 28,410 +0.03(+4.65%)
Apr 17, 2023 0.6960 0.6960 0.6600 0.6603 16,100 -0.01(-1.81%)
Apr 14, 2023 0.6900 0.6900 0.6718 0.6725 2,536 -0.03(-3.98%)
Apr 13, 2023 0.7000 0.7004 0.7000 0.7004 17,000 +0.01(+1.51%)
Apr 12, 2023 0.6800 0.6900 0.6690 0.6900 6,600 -0.00(-0.63%)
Apr 11, 2023 0.6762 0.6944 0.6700 0.6944 4,215 +0.05(+8.21%)
Apr 06, 2023 0.6417 0 -0.00(-0.71%)
Apr 05, 2023 0.6561 0.6561 0.6400 0.6463 12,600 +0.01(+0.98%)
Apr 03, 2023 0.6400 0 +0.03(+4.71%)
Mar 31, 2023 0.6249 0.6249 0.6100 0.6112 18,265 +0.01(+1.87%)
Mar 30, 2023 0.5939 0.6100 0.5939 0.6000 59,393 +0.01(+1.87%)
Mar 29, 2023 0.6176 0.6176 0.5890 0.5890 9,443 -0.02(-2.84%)
Mar 28, 2023 0.5880 0.6062 0.5880 0.6062 5,875 +0.01(+1.03%)
Mar 27, 2023 0.6000 0.6000 0.6000 0.6000 861 +0.02(+3.43%)
Mar 23, 2023 0.5801 0 -0.02(-2.73%)
Mar 21, 2023 0.5964 0 +0.00(+0.05%)
Mar 20, 2023 0.5868 0.5961 0.5800 0.5961 23,875 +0.02(+3.67%)
Mar 17, 2023 0.5804 0.5877 0.5750 0.5750 5,450 -0.03(-5.49%)
Mar 16, 2023 0.6100 0.6100 0.6083 0.6084 30,505 +0.01(+1.18%)
Mar 15, 2023 0.6013 0.6013 0.6013 0.6013 222 -0.02(-2.80%)
Mar 14, 2023 0.6186 0.6186 0.6186 0.6186 2,500 +0.05(+9.10%)
Mar 10, 2023 0.5670 0 +0.01(+1.52%)
Mar 09, 2023 0.5585 0.5585 0.5585 0.5585 950 -0.01(-2.03%)
Mar 08, 2023 0.5693 0.5701 0.5693 0.5701 2,500 -0.01(-2.51%)
Mar 07, 2023 0.5974 0.5974 0.5848 0.5848 2,080 -0.02(-2.84%)
Mar 06, 2023 0.6019 0.6019 0.6019 0.6019 1,500 -0.01(-1.95%)
Mar 03, 2023 0.6050 0.6139 0.6000 0.6139 14,099 +0.03(+5.34%)
Mar 02, 2023 0.5828 0.5828 0.5828 0.5828 500 +0.00(+0.00%)
Mar 01, 2023 0.5828 0.5828 0.5828 0.5828 1,000 +0.02(+4.15%)
Feb 27, 2023 0.5596 0 -0.03(-4.67%)
Feb 23, 2023 0.5870 0 +0.03(+5.46%)
Feb 22, 2023 0.5566 0.5566 0.5566 0.5566 200 -0.03(-5.08%)
Feb 21, 2023 0.5976 0.5988 0.5864 0.5864 9,030 -0.00(-0.61%)
Feb 17, 2023 0.6000 0.6000 0.5900 0.5900 9,800 -0.02(-3.28%)
Feb 16, 2023 0.6250 0.6250 0.6014 0.6100 26,500 -0.01(-1.80%)
Feb 15, 2023 0.6212 0.6212 0.6160 0.6212 6,794 +0.02(+3.97%)
Feb 14, 2023 0.6087 0.6087 0.5974 0.5975 13,995 +0.02(+4.28%)
Feb 13, 2023 0.5730 0.5730 0.5730 0.5730 1,003 -0.03(-4.50%)
Feb 10, 2023 0.6000 0.6000 0.6000 0.6000 395 +0.04(+6.82%)
Feb 09, 2023 0.5905 0.5905 0.5617 0.5617 9,550 -0.03(-4.88%)
Feb 08, 2023 0.6129 0.6129 0.5904 0.5905 3,551 -0.03(-4.60%)
Feb 07, 2023 0.6400 0.6612 0.6152 0.6190 46,715 -0.01(-1.31%)
Feb 06, 2023 0.6277 0.6277 0.6272 0.6272 927 -0.01(-1.07%)
Feb 03, 2023 0.6200 0.6400 0.6200 0.6340 3,800 +0.01(+2.26%)
Feb 02, 2023 0.6294 0.6351 0.6200 0.6200 6,065 -0.00(-0.32%)
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.