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 (%)
Jan 31, 2018 0.2600 0.2600 0.1950 0.2300 434,665 -0.02(-9.80%)
Jan 30, 2018 0.2400 0.2550 0.2400 0.2550 14,525 +0.02(+6.25%)
Jan 29, 2018 0.2400 0.2400 0.2400 0.2400 500 -0.01(-4.00%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+2.04%)
Jan 25, 2018 0.2450 0.2550 0.2300 0.2450 17,600 -0.01(-2.00%)
Jan 24, 2018 0.2600 0.2600 0.2400 0.2500 85,775 -0.01(-3.85%)
Jan 23, 2018 0.2600 0.2600 0.2450 0.2600 201,175 +0.00(+0.00%)
Jan 22, 2018 0.2600 0.2650 0.2450 0.2600 144,233 -0.01(-3.70%)
Jan 19, 2018 0.2700 0.2700 0.2700 0.2700 12,500 +0.00(+0.00%)
Jan 18, 2018 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
Jan 17, 2018 0.2700 0.2700 0.2500 0.2700 125,000 -0.01(-3.57%)
Jan 16, 2018 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Jan 12, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 11, 2018 0.2800 0.2850 0.2800 0.2800 3,000 -0.00(-1.75%)
Jan 10, 2018 0.2650 0.2850 0.2600 0.2850 54,571 +0.00(+1.79%)
Jan 09, 2018 0.2650 0.2800 0.2650 0.2800 486,300 +0.01(+3.70%)
Jan 08, 2018 0.2500 0.2750 0.2500 0.2700 379,600 -0.01(-1.82%)
Jan 05, 2018 0.2750 0.2750 0.2700 0.2750 23,000 +0.00(+0.00%)
Jan 04, 2018 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-3.51%)
Jan 03, 2018 0.2800 0.2900 0.2700 0.2850 24,500 +0.00(+1.79%)
Jan 02, 2018 0.2800 0.2800 0.2800 0.2800 3,500 -0.00(-1.75%)
Dec 29, 2017 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Dec 28, 2017 0.2750 0.2850 0.2750 0.2750 12,880 -0.02(-8.33%)
Dec 27, 2017 0.2850 0.3000 0.2800 0.3000 9,500 +0.00(+0.00%)
Dec 22, 2017 0.3000 0.3000 0.2900 0.3000 45,272 +0.00(+0.00%)
Dec 21, 2017 0.2900 0.3000 0.2850 0.3000 5,200 +0.00(+0.00%)
Dec 20, 2017 0.3100 0.3100 0.2950 0.3000 20,200 -0.01(-3.23%)
Dec 19, 2017 0.3100 0.3100 0.3000 0.3100 8,000 +0.00(+0.00%)
Dec 18, 2017 0.3100 0.3100 0.2900 0.3100 35,200 -0.01(-3.13%)
Dec 15, 2017 0.3000 0.3200 0.2850 0.3200 121,350 +0.00(+0.00%)
Dec 14, 2017 0.3000 0.3200 0.2950 0.3200 74,159 +0.00(+0.00%)
Dec 13, 2017 0.3100 0.3200 0.2700 0.3200 334,000 +0.04(+12.28%)
Dec 12, 2017 0.2700 0.2900 0.2650 0.2850 126,850 +0.01(+5.56%)
Dec 11, 2017 0.2800 0.2800 0.2700 0.2700 46,341 -0.02(-6.90%)
Dec 08, 2017 0.2700 0.2900 0.2550 0.2900 72,000 +0.03(+13.73%)
Dec 07, 2017 0.2800 0.2800 0.2550 0.2550 64,500 -0.04(-13.56%)
Dec 06, 2017 0.3000 0.3000 0.2850 0.2950 79,600 -0.01(-1.67%)
Dec 05, 2017 0.3000 0.3000 0.2850 0.3000 58,500 -0.01(-1.64%)
Dec 04, 2017 0.3000 0.3050 0.3000 0.3050 88,350 -0.01(-1.61%)
Dec 01, 2017 0.3100 0.3100 0.2950 0.3100 38,363 +0.00(+0.00%)
Nov 30, 2017 0.3100 0.3100 0.3000 0.3100 17,800 +0.00(+0.00%)
Nov 29, 2017 0.3100 0.3100 0.3050 0.3100 524,500 -0.01(-1.59%)
Nov 28, 2017 0.3300 0.3300 0.3050 0.3150 118,530 +0.01(+3.28%)
Nov 27, 2017 0.3200 0.3300 0.3050 0.3050 26,000 -0.04(-10.29%)
Nov 24, 2017 0.3200 0.3500 0.3050 0.3400 57,000 +0.04(+11.48%)
Nov 23, 2017 0.3300 0.3300 0.3050 0.3050 27,500 -0.04(-12.86%)
Nov 22, 2017 0.3200 0.3500 0.2800 0.3500 76,200 +0.01(+2.94%)
Nov 21, 2017 0.2950 0.3400 0.2950 0.3400 12,000 +0.05(+15.25%)
Nov 20, 2017 0.3450 0.3450 0.2950 0.2950 5,400 -0.05(-15.71%)
Nov 17, 2017 0.2500 0.3500 0.2500 0.3500 72,500 +0.02(+7.69%)
Nov 16, 2017 0.3200 0.3250 0.3000 0.3250 35,050 +0.01(+1.56%)
Nov 15, 2017 0.3400 0.3400 0.3000 0.3200 126,500 -0.02(-4.48%)
Nov 14, 2017 0.3300 0.3400 0.3250 0.3350 57,500 +0.01(+1.52%)
Nov 13, 2017 0.3400 0.3500 0.3300 0.3300 60,000 -0.04(-12.00%)
Nov 10, 2017 0.3350 0.3750 0.3350 0.3750 82,910 +0.04(+11.94%)
Nov 09, 2017 0.3300 0.3350 0.3100 0.3350 197,150 +0.02(+4.69%)
Nov 08, 2017 0.3000 0.3300 0.2800 0.3200 220,350 +0.01(+3.23%)
Nov 07, 2017 0.3400 0.3400 0.2900 0.3100 124,614 -0.02(-6.06%)
Nov 06, 2017 0.3100 0.3400 0.3000 0.3300 195,255 +0.01(+3.13%)
Nov 03, 2017 0.2900 0.3200 0.2700 0.3200 57,200 +0.03(+10.34%)
Nov 02, 2017 0.2700 0.2950 0.2700 0.2900 66,000 -0.01(-3.33%)
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.