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

G2 Goldfields Inc (OP: GUYGF )

1.420 -0.060 (-4.05%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 25, 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 (%)
Nov 25, 2024 1.460 1.470 1.400 1.420 35,015 -0.06(-4.05%)
Nov 22, 2024 1.470 1.500 1.470 1.480 15,324 +0.03(+1.82%)
Nov 21, 2024 1.498 1.498 1.454 1.454 17,255 -0.02(-1.46%)
Nov 20, 2024 1.475 1.475 1.448 1.475 30,425 -0.01(-1.01%)
Nov 19, 2024 1.425 1.510 1.423 1.490 90,836 +0.07(+4.93%)
Nov 18, 2024 1.380 1.445 1.350 1.420 49,510 +0.07(+5.19%)
Nov 15, 2024 1.390 1.391 1.350 1.350 12,835 -0.04(-2.67%)
Nov 14, 2024 1.350 1.405 1.350 1.387 120,431 +0.03(+1.99%)
Nov 13, 2024 1.400 1.400 1.350 1.360 18,879 -0.01(-1.02%)
Nov 12, 2024 1.370 1.395 1.320 1.374 44,653 -0.04(-2.55%)
Nov 11, 2024 1.510 1.510 1.360 1.410 36,301 -0.14(-8.74%)
Nov 08, 2024 1.600 1.600 1.530 1.545 13,329 -0.08(-5.21%)
Nov 07, 2024 1.605 1.630 1.560 1.630 7,928 +0.13(+8.67%)
Nov 06, 2024 1.400 1.500 1.400 1.500 26,253 -0.01(-0.86%)
Nov 05, 2024 1.700 1.700 1.507 1.513 16,044 +0.03(+1.99%)
Nov 04, 2024 1.460 1.550 1.460 1.484 14,373 +0.02(+1.02%)
Nov 01, 2024 1.490 1.490 1.468 1.468 15,047 -0.05(-3.45%)
Oct 31, 2024 1.585 1.585 1.519 1.521 23,305 -0.01(-0.91%)
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%)
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.