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 (%)
Jul 31, 2017 0.1700 0.1700 0.1500 0.1600 26,239 +0.00(+0.00%)
Jul 28, 2017 0.1600 0.1600 0.1600 0.1600 3,000 +0.02(+14.29%)
Jul 27, 2017 0.1400 0.1500 0.1400 0.1400 145,000 -0.02(-12.50%)
Jul 26, 2017 0.1750 0.1800 0.1500 0.1600 131,000 -0.01(-8.57%)
Jul 21, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 20, 2017 0.1750 0.1750 0.1750 0.1750 11,000 +0.00(+2.94%)
Jul 19, 2017 0.1800 0.1800 0.1600 0.1700 17,770 -0.01(-5.56%)
Jul 18, 2017 0.1650 0.1800 0.1600 0.1800 15,000 +0.00(+0.00%)
Jul 14, 2017 0.1800 0.1800 0.1800 270 +0.00(+0.00%)
Jul 13, 2017 0.1800 0.1800 0.1600 0.1800 80,900 +0.01(+5.88%)
Jul 12, 2017 0.1800 0.1800 0.1700 0.1700 129,500 -0.01(-5.56%)
Jul 11, 2017 0.2000 0.2000 0.1800 0.1800 14,000 -0.02(-10.00%)
Jul 10, 2017 0.2000 0.2000 0.1800 0.2000 58,000 -0.03(-13.04%)
Jul 07, 2017 0.2400 0.2400 0.2100 0.2300 49,324 -0.01(-4.17%)
Jul 06, 2017 0.2300 0.2400 0.2100 0.2400 40,500 +0.02(+9.09%)
Jul 05, 2017 0.2400 0.2400 0.2200 0.2200 34,659 -0.03(-12.00%)
Jul 04, 2017 0.2700 0.2900 0.2500 0.2500 294,927 -0.04(-13.79%)
Jul 03, 2017 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 30, 2017 0.2800 0.3000 0.2800 0.2900 85,500 +0.02(+7.41%)
Jun 28, 2017 0.2700 0.2700 0.2700 600 -0.02(-6.90%)
Jun 27, 2017 0.3000 0.3000 0.2900 0.2900 7,000 +0.00(+0.00%)
Jun 26, 2017 0.3000 0.3000 0.2900 0.2900 34,000 -0.02(-6.45%)
Jun 23, 2017 0.3100 0.3100 0.3100 0.3100 43,000 +0.02(+6.90%)
Jun 22, 2017 0.3250 0.3250 0.2900 0.2900 6,500 -0.04(-10.77%)
Jun 21, 2017 0.3000 0.3250 0.3000 0.3250 5,000 +0.00(+0.00%)
Jun 20, 2017 0.3250 0.3250 0.3200 0.3250 40,500 +0.00(+0.00%)
Jun 19, 2017 0.3250 0.3250 0.3250 0.3250 500 +0.01(+3.17%)
Jun 16, 2017 0.3350 0.3350 0.3150 0.3150 18,100 +0.01(+1.61%)
Jun 15, 2017 0.3400 0.3400 0.3100 0.3100 103,500 -0.02(-4.62%)
Jun 14, 2017 0.3100 0.3450 0.3100 0.3250 89,754 +0.02(+6.56%)
Jun 13, 2017 0.2900 0.3100 0.2700 0.3050 247,140 +0.01(+3.39%)
Jun 12, 2017 0.2950 0.2950 0.2950 0.2950 1,500 +0.04(+18.00%)
Jun 09, 2017 0.2500 0.2500 0.2500 0.2500 17,000 +0.01(+4.17%)
Jun 08, 2017 0.2700 0.2700 0.2400 0.2400 88,560 -0.02(-5.88%)
Jun 07, 2017 0.2550 0.2600 0.2500 0.2550 33,183 -0.01(-1.92%)
Jun 06, 2017 0.2600 0.2600 0.2600 0.2600 10,000 -0.04(-13.33%)
Jun 05, 2017 0.3000 0.3000 0.3000 0.3000 500 +0.03(+11.11%)
Jun 02, 2017 0.3000 0.3000 0.2700 0.2700 16,300 -0.03(-10.00%)
Jun 01, 2017 0.2800 0.3000 0.2800 0.3000 12,500 +0.03(+11.11%)
May 31, 2017 0.2500 0.2700 0.2500 0.2700 21,000 +0.02(+8.00%)
May 30, 2017 0.2600 0.2600 0.2500 0.2500 20,500 -0.02(-7.41%)
May 29, 2017 0.2700 0.2700 0.2700 0.2700 5,500 -0.01(-1.82%)
May 26, 2017 0.2750 0.2750 0.2750 0.2750 14,500 +0.02(+7.84%)
May 25, 2017 0.2600 0.2750 0.2400 0.2550 54,700 +0.01(+2.00%)
May 24, 2017 0.2500 0.2500 0.2500 0.2500 50,655 +0.00(+0.00%)
May 23, 2017 0.2500 0.2500 0.2500 0.2500 25,000 +0.01(+4.17%)
May 19, 2017 0.2500 0.2500 0.2400 0.2400 64,500 -0.01(-4.00%)
May 18, 2017 0.2400 0.2500 0.2400 0.2500 30,500 -0.02(-5.66%)
May 17, 2017 0.2500 0.2650 0.2500 0.2650 20,500 +0.02(+6.00%)
May 16, 2017 0.2500 0.2500 0.2500 0.2500 20,000 -0.02(-7.41%)
May 15, 2017 0.2700 0.2700 0.2550 0.2700 36,605 -0.01(-5.26%)
May 12, 2017 0.3000 0.3000 0.2700 0.2850 96,000 -0.02(-5.00%)
May 11, 2017 0.3000 0.3000 0.3000 0.3000 14,000 +0.00(+0.00%)
May 10, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
May 09, 2017 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+1.69%)
May 05, 2017 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
May 04, 2017 0.3150 0.3150 0.3100 0.3100 34,000 -0.01(-1.59%)
May 03, 2017 0.3150 0.3150 0.3150 0.3150 3,000 +0.00(+0.00%)
May 02, 2017 0.3450 0.3500 0.3150 0.3150 46,000 +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.