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 30, 2019 0.0850 0.0850 0.0800 0.0800 53,000 -0.01(-5.88%)
Sep 27, 2019 0.0900 0.0900 0.0850 0.0850 206,000 +0.01(+6.25%)
Sep 26, 2019 0.0900 0.0900 0.0800 0.0800 361,300 -0.01(-11.11%)
Sep 25, 2019 0.1000 0.1000 0.0850 0.0900 138,500 -0.01(-10.00%)
Sep 24, 2019 0.1050 0.1050 0.1000 0.1000 512,500 -0.00(-4.76%)
Sep 23, 2019 0.1050 0.1050 0.1000 0.1050 144,000 +0.00(+0.00%)
Sep 20, 2019 0.1050 0.1050 0.1050 0.1050 20,999 +0.00(+0.00%)
Sep 19, 2019 0.1000 0.1050 0.1000 0.1050 74,500 +0.00(+5.00%)
Sep 18, 2019 0.1050 0.1050 0.1000 0.1000 45,500 -0.00(-4.76%)
Sep 17, 2019 0.1050 0.1050 0.1000 0.1050 98,500 -0.01(-4.55%)
Sep 16, 2019 0.1200 0.1200 0.1100 0.1100 136,100 -0.01(-8.33%)
Sep 13, 2019 0.1150 0.1200 0.1150 0.1200 88,999 +0.00(+4.35%)
Sep 12, 2019 0.1150 0.1150 0.1150 0.1150 16,744 +0.00(+0.00%)
Sep 11, 2019 0.1150 0.1150 0.1150 0.1150 422,700 +0.00(+0.00%)
Sep 10, 2019 0.1150 0.1150 0.1150 0.1150 11,000 +0.00(+0.00%)
Sep 09, 2019 0.1200 0.1250 0.1150 0.1150 70,000 -0.00(-4.17%)
Sep 06, 2019 0.1200 0.1200 0.1200 0.1200 29,000 +0.00(+4.35%)
Sep 05, 2019 0.1250 0.1250 0.1150 0.1150 10,750 -0.00(-4.17%)
Sep 04, 2019 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Sep 03, 2019 0.1150 0.1200 0.1150 0.1200 16,000 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 29, 2019 0.1150 0.1150 0.1100 0.1100 13,000 -0.01(-4.35%)
Aug 28, 2019 0.1250 0.1250 0.1150 0.1150 21,500 -0.00(-4.17%)
Aug 27, 2019 0.1200 0.1250 0.1200 0.1200 75,500 +0.00(+0.00%)
Aug 26, 2019 0.1200 0.1200 0.1150 0.1200 83,000 +0.00(+0.00%)
Aug 23, 2019 0.1250 0.1250 0.1200 0.1200 61,500 -0.01(-4.00%)
Aug 22, 2019 0.1250 0.1300 0.1250 0.1250 20,999 +0.00(+0.00%)
Aug 21, 2019 0.1350 0.1350 0.1250 0.1250 12,500 -0.01(-3.85%)
Aug 20, 2019 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+4.00%)
Aug 19, 2019 0.1350 0.1400 0.1250 0.1250 46,000 +0.00(+0.00%)
Aug 16, 2019 0.1400 0.1400 0.1200 0.1250 204,500 -0.02(-10.71%)
Aug 15, 2019 0.1400 0.1450 0.1400 0.1400 45,000 +0.00(+0.00%)
Aug 14, 2019 0.1500 0.1500 0.1400 0.1400 84,500 -0.00(-3.45%)
Aug 13, 2019 0.1500 0.1550 0.1450 0.1450 109,400 -0.01(-6.45%)
Aug 12, 2019 0.1500 0.1550 0.1500 0.1550 3,120 +0.01(+3.33%)
Aug 09, 2019 0.1500 0.1500 0.1350 0.1500 70,000 -0.01(-3.23%)
Aug 08, 2019 0.1550 0.1550 0.1550 0.1550 5,500 +0.01(+3.33%)
Aug 07, 2019 0.1550 0.1550 0.1500 0.1500 38,500 -0.01(-3.23%)
Aug 06, 2019 0.1500 0.1550 0.1450 0.1550 54,500 +0.01(+3.33%)
Aug 02, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 01, 2019 0.1500 0.1600 0.1350 0.1450 138,000 -0.01(-3.33%)
Jul 31, 2019 0.1550 0.1600 0.1500 0.1500 24,100 -0.01(-6.25%)
Jul 30, 2019 0.1650 0.1650 0.1550 0.1600 28,244 -0.01(-3.03%)
Jul 29, 2019 0.1700 0.1700 0.1650 0.1650 7,200 +0.00(+0.00%)
Jul 26, 2019 0.1650 0.1700 0.1600 0.1650 91,850 +0.01(+3.13%)
Jul 25, 2019 0.1650 0.1650 0.1600 0.1600 5,500 +0.00(+0.00%)
Jul 24, 2019 0.1650 0.1700 0.1600 0.1600 89,799 -0.01(-3.03%)
Jul 23, 2019 0.1600 0.1650 0.1600 0.1650 21,300 +0.00(+0.00%)
Jul 22, 2019 0.1650 0.1650 0.1650 0.1650 13,500 +0.00(+0.00%)
Jul 19, 2019 0.1750 0.1750 0.1600 0.1650 210,368 -0.01(-2.94%)
Jul 18, 2019 0.1800 0.1800 0.1650 0.1700 184,300 -0.01(-5.56%)
Jul 17, 2019 0.1700 0.1800 0.1600 0.1800 341,500 +0.01(+9.09%)
Jul 16, 2019 0.1650 0.1650 0.1650 0.1650 3,001 +0.00(+0.00%)
Jul 15, 2019 0.1500 0.1700 0.1500 0.1650 30,994 +0.02(+10.00%)
Jul 12, 2019 0.1500 0.1500 0.1450 0.1500 77,000 +0.00(+0.00%)
Jul 11, 2019 0.1600 0.1600 0.1500 0.1500 9,000 -0.01(-6.25%)
Jul 10, 2019 0.1550 0.1600 0.1500 0.1600 78,000 +0.01(+6.67%)
Jul 09, 2019 0.1550 0.1550 0.1350 0.1500 229,800 -0.01(-3.23%)
Jul 08, 2019 0.1550 0.1600 0.1450 0.1550 101,499 +0.00(+0.00%)
Jul 05, 2019 0.1500 0.1550 0.1500 0.1550 43,256 +0.01(+3.33%)
Jul 04, 2019 0.1450 0.1500 0.1450 0.1500 28,000 +0.01(+7.14%)
Jul 03, 2019 0.1350 0.1400 0.1350 0.1400 54,500 +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.