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 (%)
May 31, 2018 0.3000 0.3000 0.2950 0.3000 20,500 +0.00(+0.00%)
May 30, 2018 0.2900 0.3000 0.2850 0.3000 96,190 +0.01(+1.69%)
May 29, 2018 0.2800 0.2950 0.2700 0.2950 38,500 +0.01(+3.51%)
May 28, 2018 0.2900 0.2900 0.2650 0.2850 68,620 -0.02(-5.00%)
May 25, 2018 0.2900 0.3000 0.2800 0.3000 103,500 +0.00(+0.00%)
May 24, 2018 0.3000 0.3000 0.2950 0.3000 114,000 -0.01(-3.23%)
May 23, 2018 0.3300 0.3300 0.3050 0.3100 45,500 -0.02(-6.06%)
May 22, 2018 0.3350 0.3350 0.3200 0.3300 253,000 +0.00(+0.00%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
May 17, 2018 0.2950 0.3300 0.2700 0.3250 182,000 +0.03(+10.17%)
May 16, 2018 0.2900 0.2950 0.2850 0.2950 178,500 -0.01(-1.67%)
May 15, 2018 0.3000 0.3050 0.2750 0.3000 304,912 +0.01(+3.45%)
May 14, 2018 0.3000 0.3000 0.2750 0.2900 49,690 -0.02(-4.92%)
May 11, 2018 0.3000 0.3050 0.2950 0.3050 191,677 +0.02(+5.17%)
May 10, 2018 0.2800 0.2900 0.2700 0.2900 100,616 +0.02(+7.41%)
May 09, 2018 0.2900 0.3050 0.2650 0.2700 246,233 +0.01(+1.89%)
May 08, 2018 0.2400 0.2650 0.2350 0.2650 44,140 +0.03(+12.77%)
May 07, 2018 0.2150 0.2350 0.2150 0.2350 46,685 +0.02(+9.30%)
May 04, 2018 0.2150 0.2150 0.2050 0.2150 83,600 +0.00(+0.00%)
May 03, 2018 0.2250 0.2250 0.2050 0.2150 262,900 +0.00(+0.00%)
May 02, 2018 0.2200 0.2200 0.2100 0.2150 43,500 +0.01(+7.50%)
May 01, 2018 0.2000 0.2000 0.1950 0.2000 15,000 +0.01(+2.56%)
Apr 30, 2018 0.2000 0.2000 0.1950 0.1950 3,000 +0.01(+2.63%)
Apr 27, 2018 0.2000 0.2000 0.1900 0.1900 27,400 -0.01(-5.00%)
Apr 26, 2018 0.1950 0.2000 0.1950 0.2000 44,000 +0.00(+0.00%)
Apr 25, 2018 0.2000 0.2000 0.1950 0.2000 47,500 +0.00(+0.00%)
Apr 24, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Apr 23, 2018 0.2000 0.2000 0.2000 0.2000 20,200 +0.00(+0.00%)
Apr 20, 2018 0.2000 0.2000 0.1950 0.2000 6,000 +0.00(+0.00%)
Apr 19, 2018 0.2000 0.2000 0.1950 0.2000 136,848 +0.00(+0.00%)
Apr 18, 2018 0.2050 0.2050 0.2000 0.2000 22,500 -0.02(-9.09%)
Apr 17, 2018 0.2200 0.2200 0.1950 0.2200 248,500 +0.00(+0.00%)
Apr 16, 2018 0.2200 0.2200 0.2200 0.2200 3,300 +0.00(+0.00%)
Apr 13, 2018 0.2100 0.2200 0.2100 0.2200 3,000 +0.02(+12.82%)
Apr 12, 2018 0.2100 0.2100 0.1950 0.1950 2,000 -0.01(-7.14%)
Apr 11, 2018 0.2100 0.2100 0.1850 0.2100 18,150 +0.01(+2.44%)
Apr 10, 2018 0.2000 0.2050 0.2000 0.2050 24,000 +0.00(+2.50%)
Apr 09, 2018 0.2300 0.2300 0.2000 0.2000 40,000 -0.02(-9.09%)
Apr 06, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Apr 05, 2018 0.2000 0.2200 0.1950 0.2200 9,000 +0.00(+0.00%)
Apr 04, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+2.33%)
Apr 03, 2018 0.2100 0.2250 0.2000 0.2150 65,800 -0.01(-4.44%)
Apr 02, 2018 0.2300 0.2300 0.2250 0.2250 17,076 -0.01(-2.17%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Mar 28, 2018 0.2300 0.2300 0.2200 0.2200 140,500 -0.01(-4.35%)
Mar 27, 2018 0.2150 0.2300 0.2150 0.2300 17,500 +0.01(+4.55%)
Mar 23, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 22, 2018 0.2100 0.2100 0.1900 0.2000 38,250 -0.01(-4.76%)
Mar 21, 2018 0.2100 0.2100 0.1900 0.2100 57,000 +0.00(+0.00%)
Mar 20, 2018 0.2100 0.2100 0.2100 0.2100 1,600 +0.00(+0.00%)
Mar 16, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Mar 15, 2018 0.2050 0.2050 0.2050 0.2050 7,600 -0.01(-2.38%)
Mar 13, 2018 0.2100 0.2100 0.2100 53 -0.01(-2.33%)
Mar 12, 2018 0.2150 0.2150 0.2150 0.2150 4,500 -0.01(-2.27%)
Mar 09, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Mar 07, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Mar 06, 2018 0.2150 0.2150 0.2150 0.2150 5,700 +0.00(+0.00%)
Mar 05, 2018 0.2200 0.2200 0.2150 0.2150 6,500 -0.02(-6.52%)
Mar 02, 2018 0.2100 0.2300 0.2050 0.2300 31,000 +0.02(+9.52%)
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.