G2 Goldfields Inc. (GUYGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.9596

+0.0265

(+2.85%)

At close: 10:21AM EDT

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	400
May 16, 2024	0.9330	0.9330	0.9330	0.9330	0.9330	600
May 15, 2024	0.9350	0.9630	0.9350	0.9630	0.9630	8,000
May 14, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
May 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
May 10, 2024	0.9100	0.9350	0.9030	0.9300	0.9300	29,400
May 09, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 08, 2024	0.9200	0.9200	0.8940	0.9000	0.9000	5,400
May 07, 2024	0.9170	0.9400	0.9000	0.9180	0.9180	15,100
May 06, 2024	0.9390	0.9390	0.9390	0.9390	0.9390	300
May 03, 2024	0.9060	0.9190	0.9040	0.9190	0.9190	18,700
May 02, 2024	0.9000	0.9040	0.9000	0.9040	0.9040	5,400
May 01, 2024	0.9020	0.9020	0.9020	0.9020	0.9020	300
Apr 30, 2024	0.9100	0.9100	0.9080	0.9080	0.9080	2,700
Apr 29, 2024	0.9400	0.9400	0.8880	0.8880	0.8880	36,200
Apr 26, 2024	0.9700	0.9700	0.9170	0.9170	0.9170	5,600
Apr 25, 2024	0.9720	0.9720	0.9510	0.9600	0.9600	8,500
Apr 24, 2024	0.9440	0.9770	0.9400	0.9420	0.9420	20,600
Apr 23, 2024	0.9390	0.9720	0.9260	0.9460	0.9460	34,300
Apr 22, 2024	0.8820	0.9280	0.8760	0.9100	0.9100	229,100
Apr 19, 2024	0.8200	0.8630	0.8200	0.8630	0.8630	198,400
Apr 18, 2024	0.7600	0.8010	0.7600	0.8010	0.8010	125,000
Apr 17, 2024	0.8000	0.8080	0.7540	0.8000	0.8000	192,000
Apr 16, 2024	0.7670	0.8000	0.7660	0.7800	0.7800	108,400
Apr 15, 2024	0.8500	0.8500	0.8080	0.8170	0.8170	184,500
Apr 12, 2024	0.8400	0.8900	0.8240	0.8700	0.8700	104,100
Apr 11, 2024	0.7700	0.8150	0.7620	0.8150	0.8150	57,700
Apr 10, 2024	0.7520	0.7810	0.7500	0.7750	0.7750	16,400
Apr 09, 2024	0.7610	0.7610	0.7420	0.7600	0.7600	328,600
Apr 08, 2024	0.7300	0.7430	0.7200	0.7210	0.7210	62,900
Apr 05, 2024	0.6660	0.7270	0.6660	0.7250	0.7250	188,200
Apr 04, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	12,500
Apr 03, 2024	0.6620	0.6800	0.6620	0.6730	0.6730	43,200
Apr 02, 2024	0.6250	0.6700	0.6250	0.6700	0.6700	26,100
Apr 01, 2024	0.6660	0.6660	0.6660	0.6660	0.6660	4,500
Mar 28, 2024	0.6530	0.6600	0.6530	0.6600	0.6600	18,400
Mar 27, 2024	0.6590	0.6600	0.6590	0.6600	0.6600	16,100
Mar 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	10,300
Mar 25, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	37,100
Mar 22, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	100
Mar 21, 2024	0.6600	0.6600	0.6280	0.6600	0.6600	28,500
Mar 20, 2024	0.6780	0.6780	0.6090	0.6350	0.6350	49,600
Mar 19, 2024	0.6200	0.6300	0.6200	0.6250	0.6250	52,200
Mar 18, 2024	0.6100	0.6230	0.6030	0.6230	0.6230	63,200
Mar 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Mar 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,500
Mar 13, 2024	0.5880	0.5880	0.5880	0.5880	0.5880	-
Mar 12, 2024	0.5880	0.5880	0.5880	0.5880	0.5880	100
Mar 11, 2024	0.6010	0.6040	0.6010	0.6040	0.6040	3,000
Mar 08, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,400
Mar 07, 2024	0.5920	0.5920	0.5920	0.5920	0.5920	500
Mar 06, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 05, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 04, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	4,800
Mar 01, 2024	0.5800	0.5800	0.5470	0.5470	0.5470	43,700
Feb 29, 2024	0.5310	0.5440	0.5310	0.5310	0.5310	20,800
Feb 28, 2024	0.5350	0.5450	0.5350	0.5450	0.5450	9,400
Feb 27, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 26, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	1,400
Feb 23, 2024	0.5560	0.5560	0.5410	0.5410	0.5410	22,600
Feb 22, 2024	0.5580	0.5580	0.5520	0.5520	0.5520	1,500
Feb 21, 2024	0.5750	0.5750	0.5490	0.5490	0.5490	27,700
Feb 20, 2024	0.5560	0.5580	0.5480	0.5480	0.5480	11,500
Feb 16, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	5,000
Feb 15, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	20,000
Feb 14, 2024	0.5170	0.5170	0.5170	0.5170	0.5170	4,800
Feb 13, 2024	0.5590	0.5590	0.5230	0.5230	0.5230	19,700
Feb 12, 2024	0.5340	0.5960	0.5340	0.5730	0.5730	3,500
Feb 09, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	2,000
Feb 08, 2024	0.5870	0.5870	0.5840	0.5840	0.5840	1,600
Feb 07, 2024	0.6000	0.6000	0.5970	0.5970	0.5970	4,700
Feb 06, 2024	0.5770	0.5800	0.5610	0.5610	0.5610	11,000
Feb 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 02, 2024	0.5480	0.5500	0.5480	0.5500	0.5500	2,500
Feb 01, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	10,000
Jan 31, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	5,000
Jan 30, 2024	0.5700	0.5700	0.5460	0.5700	0.5700	34,500
Jan 29, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	12,600
Jan 26, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	3,100
Jan 25, 2024	0.5300	0.5340	0.5300	0.5340	0.5340	17,300
Jan 24, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Jan 23, 2024	0.5190	0.5290	0.5180	0.5280	0.5280	7,600
Jan 22, 2024	0.5300	0.5300	0.5180	0.5180	0.5180	19,600
Jan 19, 2024	0.5300	0.5300	0.5290	0.5290	0.5290	2,700
Jan 18, 2024	0.5070	0.5190	0.5020	0.5020	0.5020	21,700
Jan 17, 2024	0.5020	0.5150	0.5020	0.5150	0.5150	5,400
Jan 16, 2024	0.5320	0.5320	0.5250	0.5250	0.5250	30,300
Jan 12, 2024	0.5390	0.5390	0.5230	0.5230	0.5230	5,500
Jan 11, 2024	0.5370	0.5370	0.5340	0.5340	0.5340	5,000
Jan 10, 2024	0.5300	0.5390	0.5300	0.5340	0.5340	15,400
Jan 09, 2024	0.5480	0.5480	0.5400	0.5400	0.5400	21,100
Jan 08, 2024	0.5450	0.5450	0.5340	0.5340	0.5340	15,000
Jan 05, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Jan 04, 2024	0.5500	0.5670	0.5500	0.5640	0.5640	19,200
Jan 03, 2024	0.5580	0.5580	0.5580	0.5580	0.5580	1,500
Jan 02, 2024	0.5670	0.5670	0.5550	0.5550	0.5550	2,000
Dec 29, 2023	0.5640	0.5640	0.5560	0.5560	0.5560	14,000
Dec 28, 2023	0.5650	0.5700	0.5600	0.5600	0.5600	5,000
Dec 27, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	27,200
Dec 26, 2023	0.5690	0.5690	0.5690	0.5690	0.5690	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7346-0.0002(-0.03%)

CRUDE OIL79.99-0.07(-0.09%)

Bitcoin CAD91,088.56-345.64(-0.38%)

G2 Goldfields Inc. (GUYGF)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7346
-0.0002(-0.03%)

CRUDE OIL
79.99
-0.07(-0.09%)

Bitcoin CAD
91,088.56
-345.64(-0.38%)