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

Guyana Goldstrike (TSV: GYA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2018 0.2600 0.2600 0.2450 0.2600 17,894 +0.01(+1.96%)
Sep 27, 2018 0.2700 0.2700 0.2450 0.2550 98,725 -0.02(-5.56%)
Sep 26, 2018 0.2600 0.2700 0.2500 0.2700 44,800 +0.00(+0.00%)
Sep 25, 2018 0.2700 0.2800 0.2600 0.2700 34,500 +0.01(+3.85%)
Sep 24, 2018 0.2600 0.2750 0.2500 0.2600 62,300 -0.02(-7.14%)
Sep 21, 2018 0.2600 0.2800 0.2600 0.2800 69,500 +0.01(+3.70%)
Sep 20, 2018 0.2800 0.2850 0.2700 0.2700 14,500 +0.00(+0.00%)
Sep 19, 2018 0.2900 0.2900 0.2600 0.2700 19,010 -0.02(-6.90%)
Sep 18, 2018 0.2850 0.2900 0.2800 0.2900 15,500 +0.00(+0.00%)
Sep 17, 2018 0.2900 0.2900 0.2900 0.2900 2,845 +0.00(+0.00%)
Sep 14, 2018 0.3000 0.3000 0.2900 0.2900 9,500 -0.01(-3.33%)
Sep 13, 2018 0.2850 0.3100 0.2800 0.3000 1,255,133 +0.02(+7.14%)
Sep 12, 2018 0.2750 0.2900 0.2750 0.2800 16,500 -0.02(-6.67%)
Sep 11, 2018 0.2900 0.3000 0.2750 0.3000 22,000 +0.00(+0.00%)
Sep 10, 2018 0.2900 0.3000 0.2900 0.3000 5,000 +0.01(+1.69%)
Sep 06, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 05, 2018 0.2950 0.3000 0.2850 0.3000 33,500 +0.01(+1.69%)
Sep 04, 2018 0.2750 0.2950 0.2750 0.2950 34,300 -0.01(-1.67%)
Aug 31, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 30, 2018 0.2800 0.3000 0.2800 0.3000 444,500 +0.00(+0.00%)
Aug 29, 2018 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Aug 28, 2018 0.2800 0.3000 0.2800 0.3000 23,124 +0.00(+0.00%)
Aug 27, 2018 0.3000 0.3000 0.3000 0.3000 2,595 +0.00(+0.00%)
Aug 24, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Aug 23, 2018 0.2800 0.3000 0.2800 0.3000 6,500 +0.01(+3.45%)
Aug 22, 2018 0.3000 0.3000 0.2850 0.2900 44,000 -0.01(-3.33%)
Aug 21, 2018 0.3000 0.3000 0.2900 0.3000 4,000 +0.00(+0.00%)
Aug 20, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Aug 17, 2018 0.3000 0.3000 0.2700 0.3000 26,777 +0.00(+0.00%)
Aug 16, 2018 0.3000 0.3050 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 15, 2018 0.2800 0.3050 0.2600 0.3000 160,100 +0.01(+3.45%)
Aug 14, 2018 0.2750 0.2900 0.2750 0.2900 217,350 +0.00(+0.00%)
Aug 13, 2018 0.3000 0.3050 0.2900 0.2900 49,013 -0.01(-3.33%)
Aug 10, 2018 0.2950 0.3000 0.2800 0.3000 39,500 +0.00(+0.00%)
Aug 09, 2018 0.3000 0.3000 0.2900 0.3000 32,000 +0.00(+0.00%)
Aug 08, 2018 0.3000 0.3000 0.2900 0.3000 11,000 -0.01(-1.64%)
Aug 07, 2018 0.2900 0.3050 0.2900 0.3050 10,000 +0.00(+0.00%)
Aug 03, 2018 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Aug 02, 2018 0.2850 0.3000 0.2800 0.2900 57,511 -0.01(-3.33%)
Aug 01, 2018 0.2900 0.3000 0.2650 0.3000 29,536 +0.00(+0.00%)
Jul 31, 2018 0.3000 0.3000 0.2800 0.3000 27,900 -0.01(-3.23%)
Jul 30, 2018 0.3100 0.3100 0.2900 0.3100 14,625 -0.01(-1.59%)
Jul 27, 2018 0.2800 0.3150 0.2800 0.3150 300,000 +0.02(+5.00%)
Jul 26, 2018 0.3000 0.3000 0.2900 0.3000 35,030 -0.01(-3.23%)
Jul 25, 2018 0.3100 0.3100 0.2900 0.3100 27,515 +0.00(+0.00%)
Jul 24, 2018 0.3100 0.3100 0.3100 0.3100 7,000 +0.00(+0.00%)
Jul 23, 2018 0.3250 0.3250 0.2850 0.3100 96,360 -0.01(-3.13%)
Jul 20, 2018 0.3200 0.3200 0.3200 0.3200 19,600 +0.00(+0.00%)
Jul 19, 2018 0.3100 0.3200 0.3050 0.3200 112,699 +0.01(+3.23%)
Jul 18, 2018 0.3100 0.3100 0.3000 0.3100 7,500 +0.00(+0.00%)
Jul 17, 2018 0.3050 0.3100 0.3000 0.3100 55,011 +0.00(+0.00%)
Jul 16, 2018 0.3050 0.3200 0.2950 0.3100 47,000 -0.01(-3.13%)
Jul 13, 2018 0.3200 0.3200 0.3000 0.3200 8,791 +0.01(+1.59%)
Jul 12, 2018 0.3050 0.3150 0.3000 0.3150 94,010 +0.01(+3.28%)
Jul 11, 2018 0.3100 0.3100 0.3050 0.3050 19,500 -0.02(-4.69%)
Jul 10, 2018 0.3300 0.3450 0.3100 0.3200 121,400 -0.01(-3.03%)
Jul 09, 2018 0.3400 0.3400 0.3300 0.3300 284,000 -0.01(-2.94%)
Jul 06, 2018 0.3350 0.3400 0.3350 0.3400 111,015 +0.01(+3.03%)
Jul 05, 2018 0.3300 0.3350 0.3300 0.3300 6,867 -0.01(-2.94%)
Jul 04, 2018 0.3400 0.3400 0.3100 0.3400 44,000 +0.00(+0.00%)
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.