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 +0.0077 (+0.79%)
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 (%)
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.