Canada markets closed

Guskin Gold Corp. (GKIN)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0070-0.0010 (-12.50%)
At close: 09:30AM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.00800.00800.00700.00700.007014,471
May 23, 20240.00800.00800.00800.00800.0080-
May 22, 20240.00800.00800.00800.00800.0080-
May 21, 20240.00700.00800.00700.00800.008010,840
May 20, 20240.00900.00900.00800.00800.008030,054
May 17, 20240.00850.00900.00850.00880.0088134,000
May 16, 20240.00900.00900.00900.00900.009040,000
May 15, 20240.00830.00830.00830.00830.0083300
May 14, 20240.00800.00850.00800.00800.008014,782
May 13, 20240.00900.00900.00900.00900.0090250
May 10, 20240.00860.00860.00860.00860.0086-
May 09, 20240.00860.00860.00860.00860.00863,332
May 08, 20240.00750.00750.00750.00750.0075-
May 07, 20240.00900.00900.00750.00750.007510,250
May 06, 20240.00900.00900.00900.00900.0090-
May 03, 20240.00900.00900.00900.00900.0090-
May 02, 20240.00900.00900.00900.00900.0090-
May 01, 20240.00900.00900.00900.00900.00901,000
Apr 30, 20240.00900.00900.00900.00900.0090-
Apr 29, 20240.00950.00950.00900.00900.009011,234
Apr 26, 20240.00900.00900.00900.00900.0090-
Apr 25, 20240.00900.00900.00900.00900.0090100
Apr 24, 20240.00820.00820.00820.00820.0082-
Apr 23, 20240.00820.00820.00820.00820.0082138
Apr 22, 20240.00950.00950.00950.00950.0095-
Apr 19, 20240.00950.00950.00950.00950.00951,008
Apr 18, 20240.01000.01000.01000.01000.01003,001
Apr 17, 20240.01000.01000.01000.01000.01002,000
Apr 16, 20240.00820.00820.00820.00820.0082120,012
Apr 15, 20240.00900.00900.00820.00820.008250,000
Apr 12, 20240.01200.01230.01200.01200.012089,055
Apr 11, 20240.01020.01200.01020.01200.012027,500
Apr 10, 20240.01140.01140.01140.01140.0114-
Apr 09, 20240.00800.01150.00800.01140.0114505,629
Apr 08, 20240.00630.00740.00630.00700.007020,195
Apr 05, 20240.00850.00850.00670.00670.006734,999
Apr 04, 20240.00850.00850.00850.00850.0085-
Apr 03, 20240.00850.00850.00850.00850.0085102,000
Apr 02, 20240.00700.00880.00700.00700.0070108,260
Apr 01, 20240.00980.00980.00980.00980.0098208,900
Mar 28, 20240.00880.00880.00880.00880.0088-
Mar 27, 20240.00910.00910.00880.00880.008810,151
Mar 26, 20240.00700.00700.00700.00700.0070-
Mar 25, 20240.00700.00700.00700.00700.0070-
Mar 22, 20240.00700.00700.00700.00700.0070-
Mar 21, 20240.00700.00700.00700.00700.0070127
Mar 20, 20240.00940.00940.00880.00880.008815,000
Mar 19, 20240.00840.00840.00700.00700.007010,000
Mar 18, 20240.00800.00810.00800.00810.00811,212
Mar 15, 20240.00700.00700.00700.00700.0070150,031
Mar 14, 20240.00800.00800.00700.00700.0070110,300
Mar 13, 20240.01000.01000.01000.01000.0100-
Mar 12, 20240.01000.01000.01000.01000.0100-
Mar 11, 20240.00990.01000.00850.01000.0100334,413
Mar 08, 20240.00850.00850.00850.00850.0085-
Mar 07, 20240.00850.00850.00850.00850.0085-
Mar 06, 20240.00910.00910.00850.00850.00851,016,191
Mar 05, 20240.00850.01200.00850.00920.0092291,300
Mar 04, 20240.01200.01200.01200.01200.012020,080
Mar 01, 20240.00660.00950.00610.00910.00911,581,044
Feb 29, 20240.00800.00800.00800.00800.008020,030
Feb 28, 20240.00700.00700.00660.00660.0066429,000
Feb 27, 20240.00690.00700.00690.00700.007070,500
Feb 26, 20240.00700.00800.00670.00670.0067145,000
Feb 23, 20240.00770.00770.00670.00740.007465,000
Feb 22, 20240.00800.00800.00800.00800.0080-
Feb 21, 20240.00920.00920.00700.00800.00801,080,615
Feb 20, 20240.00920.00920.00920.00920.009210,024
Feb 16, 20240.00820.00940.00800.00800.008072,180
Feb 15, 20240.00990.00990.00800.00800.0080143,510
Feb 14, 20240.00810.00990.00810.00990.009998,752
Feb 13, 20240.00910.00990.00800.00940.009470,300
Feb 12, 20240.00920.00940.00850.00940.009458,000
Feb 09, 20240.00870.00870.00870.00870.008719,593
Feb 08, 20240.00920.00950.00890.00950.009563,276
Feb 07, 20240.01000.01000.01000.01000.0100-
Feb 06, 20240.01050.01150.00950.01000.0100141,743
Feb 05, 20240.01180.01350.01050.01150.0115120,295
Feb 02, 20240.01300.01350.01050.01350.013597,255
Feb 01, 20240.01040.01400.01000.01400.014063,300
Jan 31, 20240.01200.01200.01150.01150.011550,000
Jan 30, 20240.01160.01160.01160.01160.0116150
Jan 29, 20240.01400.01590.01400.01400.0140134,000
Jan 26, 20240.01360.01360.01360.01360.01369,500
Jan 25, 20240.01600.01600.01600.01600.01606,203
Jan 24, 20240.01590.01590.01200.01200.012055,500
Jan 23, 20240.01350.01350.01220.01220.012277,510
Jan 22, 20240.01400.01600.01200.01560.0156379,205
Jan 19, 20240.01750.01750.01750.01750.0175-
Jan 18, 20240.01950.01950.01750.01750.0175585
Jan 17, 20240.01750.01750.01750.01750.0175455
Jan 16, 20240.01500.02400.01500.01920.019252,843
Jan 12, 20240.01820.01820.01520.01520.015250,999
Jan 11, 20240.01970.01970.01970.01970.0197100
Jan 10, 20240.01750.02000.01750.02000.0200400,571
Jan 09, 20240.01810.01810.01700.01740.0174116,705
Jan 08, 20240.01400.02000.01400.02000.0200621,291
Jan 05, 20240.01300.01300.01000.01000.010049,724
Jan 04, 20240.01320.01320.01100.01100.011040,000
Jan 03, 20240.01500.01500.01100.01200.012041,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...