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

G2 Goldfields Inc (OP: GUYGF )

1.564 +0.029 (+1.89%)
Streaming Delayed Price Updated: 9:54 AM EDT, Oct 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 (%)
Oct 30, 2024 1.550 1.550 1.480 1.535 97,418 +0.01(+0.99%)
Oct 29, 2024 1.589 1.599 1.500 1.520 38,190 -0.07(-4.40%)
Oct 28, 2024 1.600 1.610 1.576 1.590 3,561 +0.00(+0.00%)
Oct 25, 2024 1.600 1.600 1.581 1.590 13,396 +0.00(+0.00%)
Oct 24, 2024 1.630 1.630 1.560 1.590 9,122 -0.03(-1.74%)
Oct 23, 2024 1.605 1.620 1.550 1.618 26,678 +0.01(+0.50%)
Oct 22, 2024 1.702 1.702 1.610 1.610 32,713 -0.09(-5.29%)
Oct 21, 2024 1.600 1.720 1.600 1.700 45,257 +0.14(+8.97%)
Oct 18, 2024 1.540 1.582 1.530 1.560 36,770 +0.01(+0.32%)
Oct 17, 2024 1.435 1.580 1.435 1.555 16,360 +0.00(+0.32%)
Oct 16, 2024 1.421 1.550 1.421 1.550 31,727 +0.15(+10.40%)
Oct 15, 2024 1.320 1.410 1.320 1.404 26,074 +0.08(+5.96%)
Oct 14, 2024 1.300 1.470 1.250 1.325 27,918 +0.02(+1.92%)
Oct 11, 2024 1.280 1.300 1.250 1.300 22,525 +0.04(+3.17%)
Oct 10, 2024 1.260 1.280 1.250 1.260 34,763 +0.01(+1.07%)
Oct 09, 2024 1.240 1.250 1.235 1.247 27,418 +0.01(+0.54%)
Oct 08, 2024 1.260 1.265 1.240 1.240 3,294 -0.01(-0.52%)
Oct 07, 2024 1.260 1.280 1.240 1.246 25,100 -0.01(-1.07%)
Oct 04, 2024 1.270 1.280 1.255 1.260 48,984 -0.01(-0.79%)
Oct 03, 2024 1.321 1.321 1.270 1.270 10,088 -0.05(-3.79%)
Oct 02, 2024 1.320 1.327 1.305 1.320 13,639 +0.00(+0.16%)
Oct 01, 2024 1.314 1.340 1.313 1.318 25,783 +0.03(+2.16%)
Sep 30, 2024 1.300 1.313 1.290 1.290 40,160 -0.02(-1.21%)
Sep 27, 2024 1.360 1.360 1.306 1.306 28,510 -0.05(-3.74%)
Sep 26, 2024 1.346 1.365 1.346 1.357 27,700 +0.03(+1.99%)
Sep 25, 2024 1.353 1.400 1.330 1.330 28,390 -0.02(-1.48%)
Sep 24, 2024 1.331 1.350 1.330 1.350 17,348 +0.03(+2.27%)
Sep 23, 2024 1.360 1.370 1.320 1.320 28,557 -0.02(-1.86%)
Sep 20, 2024 1.300 1.370 1.300 1.345 24,842 +0.01(+0.75%)
Sep 19, 2024 1.368 1.370 1.319 1.335 66,037 -0.02(-1.11%)
Sep 18, 2024 1.300 1.429 1.293 1.350 40,769 +0.06(+4.65%)
Sep 17, 2024 1.510 1.510 1.265 1.290 128,106 -0.16(-11.03%)
Sep 16, 2024 1.310 1.450 1.273 1.450 122,506 +0.17(+13.28%)
Sep 13, 2024 1.280 1.302 1.238 1.280 54,891 +0.02(+1.59%)
Sep 12, 2024 1.060 1.280 1.060 1.260 37,003 +0.16(+14.55%)
Sep 11, 2024 1.090 1.106 1.080 1.100 35,150 +0.01(+1.24%)
Sep 10, 2024 1.110 1.113 1.066 1.087 56,163 -0.04(-3.85%)
Sep 09, 2024 1.135 1.190 1.120 1.130 15,192 +0.04(+3.67%)
Sep 06, 2024 1.150 1.150 1.090 1.090 15,045 -0.08(-6.84%)
Sep 05, 2024 1.195 1.210 1.150 1.170 15,576 -0.01(-0.85%)
Sep 04, 2024 1.117 1.210 1.110 1.180 16,234 +0.07(+6.26%)
Sep 03, 2024 1.060 1.111 1.050 1.111 32,469 +0.05(+4.76%)
Aug 30, 2024 1.080 1.080 1.060 1.060 26,100 -0.02(-1.70%)
Aug 29, 2024 1.070 1.080 1.060 1.078 36,158 +0.03(+2.70%)
Aug 28, 2024 1.090 1.090 1.050 1.050 35,941 -0.04(-3.67%)
Aug 27, 2024 1.110 1.110 1.090 1.090 6,180 -0.02(-1.62%)
Aug 26, 2024 1.100 1.110 1.090 1.108 35,050 +0.01(+1.09%)
Aug 23, 2024 1.103 1.110 1.090 1.096 17,295 -0.00(-0.36%)
Aug 22, 2024 1.105 1.106 1.100 1.100 22,710 -0.03(-2.65%)
Aug 21, 2024 1.120 1.131 1.100 1.130 17,497 +0.03(+2.73%)
Aug 20, 2024 1.090 1.151 1.090 1.100 157,637 +0.00(+0.00%)
Aug 19, 2024 1.080 1.110 1.070 1.100 114,545 +0.06(+5.77%)
Aug 16, 2024 1.040 1.060 1.030 1.040 19,755 +0.01(+0.97%)
Aug 15, 2024 1.090 1.090 1.030 1.030 6,045 -0.06(-5.50%)
Aug 14, 2024 1.170 1.170 1.079 1.090 32,112 -0.01(-0.55%)
Aug 13, 2024 1.085 1.099 1.080 1.096 4,988 -0.04(-3.86%)
Aug 12, 2024 1.031 1.150 1.015 1.140 87,293 +0.14(+14.00%)
Aug 09, 2024 1.020 1.021 1.000 1.000 11,941 -0.01(-0.99%)
Aug 08, 2024 1.017 1.017 1.010 1.010 7,500 +0.00(+0.00%)
Aug 07, 2024 1.033 1.050 1.010 1.010 26,040 +0.00(+0.00%)
Aug 06, 2024 1.030 1.040 0.9976 1.010 18,046 -0.03(-2.88%)
Aug 05, 2024 1.050 1.050 1.040 1.040 16,400 -0.03(-3.26%)
Aug 02, 2024 1.070 1.090 1.070 1.075 2,417 -0.03(-2.63%)
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.