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

G2 Goldfields Inc (OP: GUYGF )

1.020 -0.031 (-2.95%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
May 31, 2024 1.040 1.040 0.9942 1.020 6,700 -0.03(-2.95%)
May 30, 2024 1.000 1.051 1.000 1.051 3,307 +0.05(+5.10%)
May 29, 2024 1.010 1.010 0.9921 1.000 32,100 -0.02(-1.96%)
May 28, 2024 1.010 1.020 0.9765 1.020 7,457 +0.07(+6.85%)
May 24, 2024 0.9300 0.9546 0.9300 0.9546 9,200 +0.01(+0.80%)
May 22, 2024 0.9470 5 -0.01(-0.58%)
May 21, 2024 0.9717 0.9717 0.9406 0.9525 2,560 +0.03(+3.01%)
May 20, 2024 0.9444 0.9674 0.9247 0.9247 4,401 -0.04(-3.65%)
May 17, 2024 0.9597 0.9597 0.9597 0.9597 400 +0.03(+2.85%)
May 16, 2024 0.9331 0.9331 0.9331 0.9331 643 -0.03(-3.14%)
May 15, 2024 0.9350 0.9633 0.9350 0.9633 8,000 +0.03(+3.58%)
May 10, 2024 0.9300 0 +0.03(+3.33%)
May 08, 2024 0.9000 0 -0.02(-1.96%)
May 07, 2024 0.9171 0.9400 0.8996 0.9180 15,130 -0.02(-2.18%)
May 06, 2024 0.9385 0.9385 0.9385 0.9385 292 +0.02(+2.09%)
May 03, 2024 0.9044 0.9193 0.9044 0.9193 18,733 +0.02(+1.71%)
May 02, 2024 0.9000 0.9038 0.9000 0.9038 5,351 +0.00(+0.18%)
May 01, 2024 0.9022 0.9022 0.9022 0.9022 250 -0.01(-0.61%)
Apr 30, 2024 0.9077 0.9100 0.9077 0.9077 2,663 +0.02(+2.17%)
Apr 29, 2024 0.9400 0.9400 0.8884 0.8884 36,225 -0.03(-3.08%)
Apr 26, 2024 0.9700 0.9700 0.9166 0.9166 5,550 -0.04(-4.52%)
Apr 25, 2024 0.9722 0.9722 0.9507 0.9600 8,548 +0.02(+1.91%)
Apr 24, 2024 0.9440 0.9766 0.9400 0.9420 20,630 -0.00(-0.38%)
Apr 23, 2024 0.9255 0.9717 0.9255 0.9456 34,267 +0.04(+3.91%)
Apr 22, 2024 0.9000 0.9280 0.8757 0.9100 229,095 +0.05(+5.50%)
Apr 19, 2024 0.8200 0.8626 0.8200 0.8626 199,316 +0.06(+7.68%)
Apr 18, 2024 0.7600 0.8011 0.7600 0.8011 125,049 +0.00(+0.14%)
Apr 17, 2024 0.8000 0.8077 0.7536 0.8000 191,980 +0.02(+2.56%)
Apr 16, 2024 0.7671 0.8000 0.7657 0.7800 108,350 -0.04(-4.56%)
Apr 15, 2024 0.8500 0.8500 0.8075 0.8173 184,454 -0.05(-6.06%)
Apr 12, 2024 0.8401 0.8900 0.8242 0.8700 104,141 +0.06(+6.76%)
Apr 11, 2024 0.7700 0.8149 0.7621 0.8149 57,653 +0.04(+5.15%)
Apr 10, 2024 0.7810 0.7810 0.7500 0.7750 16,417 +0.02(+1.97%)
Apr 09, 2024 0.7612 0.7612 0.7423 0.7600 328,561 +0.04(+5.44%)
Apr 08, 2024 0.7300 0.7428 0.7200 0.7208 62,865 -0.00(-0.58%)
Apr 05, 2024 0.6664 0.7268 0.6664 0.7250 188,241 +0.04(+6.62%)
Apr 04, 2024 0.6800 0.6800 0.6800 0.6800 12,508 +0.01(+1.07%)
Apr 03, 2024 0.6620 0.6799 0.6620 0.6728 43,150 +0.00(+0.42%)
Apr 02, 2024 0.6658 0.6700 0.6250 0.6700 26,100 +0.00(+0.60%)
Apr 01, 2024 0.6660 0.6660 0.6660 0.6660 4,529 +0.01(+0.91%)
Mar 28, 2024 0.6526 0.6600 0.6526 0.6600 18,400 +0.00(+0.00%)
Mar 27, 2024 0.6600 0.6600 0.6594 0.6600 16,050 +0.01(+1.54%)
Mar 26, 2024 0.6500 0.6500 0.6500 0.6500 10,300 -0.00(-0.06%)
Mar 25, 2024 0.6600 0.6600 0.6504 0.6504 37,137 +0.01(+0.90%)
Mar 22, 2024 0.6446 0.6446 0.6446 0.6446 100 -0.02(-2.33%)
Mar 21, 2024 0.6600 0.6600 0.6275 0.6600 28,500 +0.03(+3.94%)
Mar 20, 2024 0.6400 0.6780 0.6089 0.6350 49,563 +0.01(+1.60%)
Mar 19, 2024 0.6200 0.6300 0.6200 0.6250 52,220 +0.00(+0.39%)
Mar 18, 2024 0.6100 0.6226 0.6025 0.6226 63,178 +0.02(+3.77%)
Mar 15, 2024 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.08%)
Mar 14, 2024 0.5995 0.5995 0.5995 0.5995 2,500 +0.01(+1.94%)
Mar 12, 2024 0.5881 0 -0.02(-2.65%)
Mar 11, 2024 0.6005 0.6041 0.6005 0.6041 3,000 +0.02(+4.16%)
Mar 08, 2024 0.6000 0.6000 0.5800 0.5800 2,409 -0.01(-2.06%)
Mar 07, 2024 0.5922 0.5922 0.5922 0.5922 500 +0.03(+5.75%)
Mar 04, 2024 0.5600 0 +0.01(+2.38%)
Mar 01, 2024 0.5800 0.5800 0.5470 0.5470 43,700 +0.02(+3.11%)
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%)
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%)
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.