Skip to main content

G2 Goldfields Inc (OP: GUYGF )

1.530 -0.005 (-0.33%)
Streaming Delayed Price Updated: 11:36 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.