Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G2 Goldfields Inc (OP: GUYGF )

0.9869 +0.0077 (+0.79%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 11, 2024 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, 2022 0.4959 0 -0.00(-0.16%)
May 26, 2022 0.4967 0 +0.01(+1.04%)
May 25, 2022 0.4916 0.4916 0.4916 0.4916 500 -0.03(-5.72%)
May 24, 2022 0.5284 0.5284 0.5109 0.5214 9,100 +0.03(+5.76%)
May 23, 2022 0.5400 0.5400 0.4925 0.4930 14,100 -0.02(-3.33%)
May 20, 2022 0.5100 0.5100 0.5100 0.5100 1,000 -0.01(-2.30%)
May 19, 2022 0.5220 0.5220 0.5220 0.5220 2,000 +0.01(+2.80%)
May 18, 2022 0.5078 0.5078 0.5078 0.5078 16,500 +0.01(+2.65%)
May 17, 2022 0.4947 0.4947 0.4947 0.4947 6,000 -0.01(-1.65%)
May 13, 2022 0.5030 50 +0.02(+3.09%)
May 12, 2022 0.5150 0.5150 0.4879 0.4879 28,943 -0.01(-1.39%)
May 11, 2022 0.5340 0.5340 0.4891 0.4948 10,050 -0.06(-11.48%)
May 10, 2022 0.5200 0.5590 0.5200 0.5590 4,000 +0.08(+15.93%)
May 09, 2022 0.5340 0.5347 0.4822 0.4822 61,200 -0.08(-14.12%)
May 06, 2022 0.5630 0.5630 0.5600 0.5615 8,888 -0.00(-0.20%)
May 05, 2022 0.5626 0.5626 0.5626 0.5626 200 +0.01(+2.29%)
May 04, 2022 0.5445 0.5500 0.5445 0.5500 11,000 +0.02(+2.92%)
May 03, 2022 0.5420 0.5420 0.5344 0.5344 3,532 -0.01(-2.12%)
May 02, 2022 0.5485 0.5485 0.5460 0.5460 19,000 -0.03(-5.86%)
Apr 29, 2022 0.6000 0.6000 0.5800 0.5800 43,700 +0.00(+0.85%)
Apr 28, 2022 0.5738 0.5751 0.5738 0.5751 2,238 -0.00(-0.33%)
Apr 27, 2022 0.5800 0.5876 0.5749 0.5770 34,670 -0.01(-2.20%)
Apr 26, 2022 0.5701 0.6011 0.5659 0.5900 111,365 +0.04(+6.65%)
Apr 25, 2022 0.5904 0.6100 0.5532 0.5532 46,750 -0.04(-6.84%)
Apr 22, 2022 0.5938 0.5938 0.5938 0.5938 100 +0.02(+4.10%)
Apr 21, 2022 0.6193 0.6193 0.5704 0.5704 15,600 -0.01(-1.66%)
Apr 20, 2022 0.5934 0.5956 0.5780 0.5800 60,712 -0.04(-6.74%)
Apr 19, 2022 0.6219 0.6219 0.6219 0.6219 101 -0.01(-1.61%)
Apr 18, 2022 0.6304 0.6500 0.6184 0.6321 31,350 +0.01(+1.79%)
Apr 14, 2022 0.6148 0.6500 0.6148 0.6210 254,725 +0.03(+5.08%)
Apr 13, 2022 0.6128 0.6128 0.5900 0.5910 31,000 -0.01(-1.40%)
Apr 12, 2022 0.6310 0.6310 0.5936 0.5994 10,767 +0.02(+3.34%)
Apr 11, 2022 0.5962 0.5962 0.5738 0.5800 7,795 -0.00(-0.17%)
Apr 07, 2022 0.5810 0 +0.00(+0.02%)
Apr 06, 2022 0.5809 0.5809 0.5809 0.5809 4,500 -0.01(-1.41%)
Apr 05, 2022 0.6062 0.6200 0.5892 0.5892 1,704 -0.03(-4.97%)
Apr 04, 2022 0.6148 0.6275 0.6148 0.6200 6,000 +0.03(+4.64%)
Apr 01, 2022 0.5835 0.5934 0.5835 0.5925 26,304 +0.00(+0.42%)
Mar 31, 2022 0.5900 0.5900 0.5900 0.5900 960 -0.01(-1.32%)
Mar 30, 2022 0.5944 0.6000 0.5926 0.5979 4,700 +0.00(+0.25%)
Mar 29, 2022 0.6186 0.6186 0.5890 0.5964 2,850 -0.02(-3.04%)
Mar 28, 2022 0.6244 0.6244 0.6151 0.6151 600 -0.02(-3.29%)
Mar 25, 2022 0.5723 0.6367 0.5700 0.6360 33,552 +0.08(+13.57%)
Mar 24, 2022 0.5100 0.5600 0.4980 0.5600 10,190 +0.05(+9.38%)
Mar 23, 2022 0.5278 0.5278 0.5100 0.5120 13,000 -0.01(-2.22%)
Mar 22, 2022 0.5138 0.5299 0.4975 0.5236 49,020 +0.06(+13.38%)
Mar 21, 2022 0.4800 0.4800 0.4618 0.4618 5,500 -0.01(-1.97%)
Mar 18, 2022 0.4865 0.4922 0.4711 0.4711 5,877 +0.00(+0.94%)
Mar 17, 2022 0.4667 0.4667 0.4667 0.4667 425 -0.00(-0.70%)
Mar 15, 2022 0.4700 0 +0.00(+0.00%)
Mar 14, 2022 0.4494 0.4700 0.4494 0.4700 4,611 -0.01(-1.14%)
Mar 11, 2022 0.4749 0.4809 0.4749 0.4754 11,000 +0.00(+0.53%)
Mar 10, 2022 0.4975 0.5078 0.4567 0.4729 15,950 +0.00(+0.25%)
Mar 09, 2022 0.4828 0.4862 0.4717 0.4717 10,605 -0.03(-5.66%)
Mar 08, 2022 0.4725 0.5700 0.4725 0.5000 103,108 +0.07(+15.10%)
Mar 07, 2022 0.4400 0.4430 0.4211 0.4344 85,145 +0.01(+3.50%)
Mar 04, 2022 0.4200 0.4200 0.3969 0.4197 3,800 -0.01(-2.40%)
Mar 03, 2022 0.4300 0.4300 0.4300 0.4300 1,075 +0.02(+4.57%)
Mar 02, 2022 0.4300 0.4300 0.4112 0.4112 29,457 -0.01(-2.10%)
Mar 01, 2022 0.4145 0.4240 0.4069 0.4200 64,910 +0.05(+13.73%)
Feb 25, 2022 0.3693 0 +0.00(+0.24%)
Feb 23, 2022 0.3684 0 +0.01(+1.82%)
Feb 18, 2022 0.3618 0 -0.02(-5.66%)
Feb 17, 2022 0.3835 0.3835 0.3835 0.3835 100 +0.01(+2.54%)
Feb 16, 2022 0.3740 0.3740 0.3740 0.3740 100 +0.01(+3.31%)
Feb 14, 2022 0.3620 0 -0.02(-4.79%)
Feb 11, 2022 0.3500 0.3802 0.3480 0.3802 17,400 +0.03(+8.23%)
Feb 10, 2022 0.3513 0.3513 0.3513 0.3513 100 +0.00(+0.03%)
Feb 09, 2022 0.3512 0.3512 0.3512 0.3512 500 +0.00(+0.31%)
Feb 08, 2022 0.3501 0.3555 0.3501 0.3501 200 +0.02(+6.61%)
Feb 04, 2022 0.3284 0 -0.02(-4.81%)
Feb 03, 2022 0.3450 0.3450 0.3450 0.3450 7,000 +0.00(+1.29%)
Feb 02, 2022 0.3327 0.3406 0.3327 0.3406 1,412 -0.01(-2.07%)
Feb 01, 2022 0.3478 0.3478 0.3478 0.3478 5,000 +0.01(+3.02%)
Jan 31, 2022 0.3376 0.3376 0.3364 0.3376 16,000 -0.01(-2.17%)
Jan 28, 2022 0.3317 0.3451 0.3317 0.3451 40,600 -0.00(-1.40%)
Jan 26, 2022 0.3500 0 +0.00(+0.72%)
Jan 25, 2022 0.3470 0.3565 0.3439 0.3475 19,100 -0.01(-3.53%)
Jan 24, 2022 0.3600 0.3602 0.3389 0.3602 9,500 -0.00(-1.13%)
Jan 21, 2022 0.3659 0.3702 0.3643 0.3643 10,550 -0.00(-0.79%)
Jan 20, 2022 0.3672 0.3672 0.3672 0.3672 8,000 -0.01(-1.82%)
Jan 19, 2022 0.3572 0.3740 0.3572 0.3740 53,000 +0.02(+6.07%)
Jan 18, 2022 0.3526 0.3526 0.3526 0.3526 1,000 -0.01(-1.97%)
Jan 14, 2022 0.3597 0 -0.00(-1.21%)
Jan 13, 2022 0.3820 0.3820 0.3641 0.3641 7,900 +0.01(+3.20%)
Jan 12, 2022 0.3525 0.3541 0.3518 0.3528 17,500 +0.03(+9.46%)
Jan 11, 2022 0.3223 0.3223 0.3223 0.3223 3,000 +0.00(+0.37%)
Jan 10, 2022 0.3300 0.3300 0.3211 0.3211 2,700 -0.02(-6.93%)
Jan 07, 2022 0.3450 0.3450 0.3450 0.3450 13,500 +0.00(+0.52%)
Jan 04, 2022 0.3432 0.3432 0.3432 0 +0.01(+1.87%)
Dec 30, 2021 0.3369 0.3369 0.3369 0 +0.00(+0.00%)
Dec 22, 2021 0.3369 0.3369 0.3369 0 +0.02(+5.88%)
Dec 21, 2021 0.3200 0.3200 0.3162 0.3182 57,500 -0.01(-2.09%)
Dec 20, 2021 0.3154 0.3250 0.3154 0.3250 99,564 -0.00(-0.61%)
Dec 17, 2021 0.3270 0.3270 0.3270 0.3270 8,500 -0.01(-3.05%)
Dec 16, 2021 0.3373 0.3373 0.3373 0.3373 12,000 +0.00(+0.78%)
Dec 15, 2021 0.3278 0.3347 0.3278 0.3347 4,000 -0.00(-0.39%)
Dec 14, 2021 0.3360 0.3360 0.3360 0.3360 4,000 -0.02(-5.35%)
Dec 13, 2021 0.3519 0.3570 0.3519 0.3550 13,800 +0.01(+1.89%)
Dec 08, 2021 0.3484 0.3484 0.3484 0 -0.01(-1.67%)
Dec 07, 2021 0.3600 0.3600 0.3543 0.3543 14,100 +0.02(+5.70%)
Dec 06, 2021 0.3352 0.3352 0.3352 0.3352 1,625 -0.02(-4.91%)
Nov 30, 2021 0.3525 0.3525 0.3525 0 -0.00(-1.34%)
Nov 29, 2021 0.3573 0.3573 0.3573 0.3573 100 +0.02(+6.75%)
Nov 23, 2021 0.3347 0.3347 0.3347 0 +0.00(+0.75%)
Nov 22, 2021 0.3300 0.3322 0.3210 0.3322 24,500 -0.03(-7.21%)
Nov 19, 2021 0.3580 0.3580 0.3579 0.3580 600 +0.01(+2.84%)
Nov 18, 2021 0.3481 0.3481 0.3481 0.3481 100 +0.02(+5.48%)
Nov 17, 2021 0.3270 0.3382 0.3270 0.3300 10,600 -0.02(-6.78%)
Nov 16, 2021 0.3540 0.3540 0.3540 0.3540 200 +0.01(+3.69%)
Nov 12, 2021 0.3414 0.3414 0.3414 0 -0.02(-5.17%)
Nov 11, 2021 0.3773 0.3773 0.3600 0.3600 28,501 -0.01(-3.43%)
Nov 10, 2021 0.3600 0.3728 0.3728 17,100 -0.00(-0.53%)
Nov 08, 2021 0.3748 0.3748 0.3748 0 +0.02(+7.09%)
Nov 05, 2021 0.3443 0.3664 0.3443 0.3500 12,783 -0.02(-6.47%)
Nov 04, 2021 0.3950 0.3950 0.3633 0.3742 3,700 +0.01(+2.24%)
Nov 03, 2021 0.3700 0.3700 0.3660 0.3660 32,000 -0.02(-3.94%)
Nov 02, 2021 0.3682 0.3921 0.3674 0.3810 23,400 +0.03(+7.99%)
Nov 01, 2021 0.3528 0.3528 0.3528 0.3528 2,000 -0.02(-4.21%)
Oct 29, 2021 0.3683 0.3683 0.3683 0.3683 100 +0.02(+4.33%)
Oct 26, 2021 0.3530 0.3530 0.3530 0.3530 101 +0.02(+5.37%)
Oct 25, 2021 0.3511 0.3511 0.3300 0.3350 108,200 -0.01(-4.29%)
Oct 22, 2021 0.3600 0.3600 0.3483 0.3500 14,000 -0.04(-9.42%)
Oct 21, 2021 0.3864 0.3864 0.3815 0.3864 5,150 +0.00(+0.52%)
Oct 20, 2021 0.3734 0.3844 0.3734 0.3844 200 +0.03(+8.34%)
Oct 19, 2021 0.3548 0.3548 0.3548 0.3548 1,050 -0.03(-7.46%)
Oct 18, 2021 0.3834 0.3834 0.3834 0.3834 103 +0.02(+4.24%)
Oct 15, 2021 0.3678 0.3678 0.3678 0.3678 4,700 -0.00(-1.13%)
Oct 14, 2021 0.3770 0.3770 0.3720 0.3720 2,900 -0.01(-2.49%)
Oct 08, 2021 0.3815 0.3815 0.3815 0 +0.01(+4.04%)
Oct 07, 2021 0.3892 0.3892 0.3667 0.3667 1,000 -0.02(-4.75%)
Oct 06, 2021 0.3850 0.3850 0.3850 0.3850 43,281 +0.00(+0.00%)
Oct 05, 2021 0.3850 0.3936 0.3850 0.3850 6,819 -0.02(-3.92%)
Oct 04, 2021 0.4007 0.4007 0.4007 0.4007 100 +0.02(+5.45%)
Oct 01, 2021 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+5.56%)
Sep 29, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 28, 2021 0.3600 0.3600 0.3600 0.3600 5,100 -0.01(-3.46%)
Sep 23, 2021 0.3729 0.3729 0.3729 0 -0.01(-2.97%)
Sep 22, 2021 0.4074 0.4078 0.3843 0.3843 2,490 -0.02(-5.51%)
Sep 21, 2021 0.4067 0.4067 0.4067 0.4067 104 +0.02(+6.27%)
Sep 20, 2021 0.3827 0.3827 0.3827 0.3827 100 +0.01(+3.52%)
Sep 17, 2021 0.3404 0.3697 0.3404 0.3697 3,700 +0.00(+0.49%)
Sep 16, 2021 0.3663 0.3700 0.3663 0.3679 12,000 -0.02(-4.17%)
Sep 15, 2021 0.3896 0.3896 0.3839 0.3839 5,190 -0.07(-14.86%)
Sep 13, 2021 0.4509 0.4509 0.4509 0 +0.00(+0.69%)
Sep 09, 2021 0.4478 0.4478 0.4478 0 +0.01(+2.31%)
Sep 08, 2021 0.4377 0.4377 0.4377 0.4377 1,003 -0.00(-0.41%)
Sep 07, 2021 0.4395 0.4395 0.4395 0.4395 100 +0.04(+10.37%)
Sep 03, 2021 0.3982 0.3982 0.3982 0.3982 111 -0.03(-7.55%)
Aug 31, 2021 0.4307 0.4307 0.4307 0 +0.00(+0.47%)
Aug 30, 2021 0.4287 0.4287 0.4287 0.4287 1,065 +0.01(+2.41%)
Aug 26, 2021 0.4186 0.4186 0.4186 0 +0.01(+1.53%)
Aug 25, 2021 0.4123 0.4123 0.4123 0.4123 501 +0.05(+13.80%)
Aug 23, 2021 0.3888 0.4210 0.3888 0.3623 1,300 -0.01(-3.39%)
Aug 20, 2021 0.3751 0.3780 0.3738 0.3750 71,000 -0.01(-2.17%)
Aug 19, 2021 0.3755 0.3838 0.3750 0.3833 25,700 -0.01(-1.31%)
Aug 18, 2021 0.3884 0.3884 0.3884 0.3884 1,000 -0.00(-0.97%)
Aug 17, 2021 0.3930 0.3930 0.3922 0.3922 1,000 -0.00(-0.58%)
Aug 16, 2021 0.3945 0.3945 0.3945 0.3945 1,200 -0.00(-1.13%)
Aug 13, 2021 0.4043 0.4047 0.3800 0.3990 13,500 -0.02(-5.07%)
Aug 12, 2021 0.4203 0.4203 0.4203 0.4203 100 +0.02(+5.92%)
Aug 11, 2021 0.3965 0.3969 0.3965 0.3968 700 +0.02(+4.97%)
Aug 10, 2021 0.3900 0.4280 0.3780 0.3780 23,700 -0.01(-1.56%)
Aug 09, 2021 0.4150 0.4150 0.3800 0.3840 24,500 -0.06(-13.16%)
Aug 06, 2021 0.4123 0.4422 0.4123 0.4422 1,600 +0.00(+0.00%)
Aug 04, 2021 0.4422 0.4422 0.4422 0 -0.02(-5.09%)
Aug 03, 2021 0.4193 0.4659 0.4193 0.4659 2,900 +0.03(+6.96%)
Jul 30, 2021 0.4356 0.4356 0.4356 1 +0.02(+5.19%)
Jul 27, 2021 0.4141 0.4141 0.4141 0 +0.02(+6.18%)
Jul 26, 2021 0.4070 0.4070 0.3900 0.3900 41,500 -0.05(-11.00%)
Jul 23, 2021 0.4350 0.4382 0.4346 0.4382 2,600 +0.02(+4.33%)
Jul 22, 2021 0.4750 0.4813 0.4200 0.4200 422,000 -0.01(-2.48%)
Jul 21, 2021 0.3989 0.4307 0.3979 0.4307 54,000 +0.04(+10.07%)
Jul 20, 2021 0.4162 0.4162 0.3913 0.3913 1,005 +0.01(+2.84%)
Jul 19, 2021 0.3928 0.3928 0.3805 0.3805 23,605 -0.04(-10.47%)
Jul 15, 2021 0.4250 0.4250 0.4250 0 +0.03(+7.40%)
Jul 14, 2021 0.3957 0.3957 0.3957 0.3957 1,000 -0.04(-8.82%)
Jul 12, 2021 0.4340 0.4340 0.4340 0 +0.03(+7.16%)
Jul 09, 2021 0.4030 0.4328 0.4030 0.4050 14,100 -0.00(-0.32%)
Jul 08, 2021 0.4251 0.4251 0.4063 0.4063 31,000 -0.04(-9.29%)
Jul 07, 2021 0.4500 0.4668 0.4479 0.4479 1,261 -0.00(-0.22%)
Jul 06, 2021 0.4489 0.4719 0.4489 0.4489 1,750 +0.00(+0.40%)
Jul 02, 2021 0.4450 0.4473 0.4450 0.4471 1,900 +0.01(+2.24%)
Jun 30, 2021 0.4373 0.4373 0.4373 0 +0.03(+6.97%)
Jun 29, 2021 0.4696 0.4696 0.4088 0.4088 46,150 -0.01(-2.67%)
Jun 28, 2021 0.4111 0.4587 0.4111 0.4200 6,200 +0.00(+0.00%)
Jun 25, 2021 0.4093 0.4200 0.4079 0.4200 30,500 +0.01(+2.97%)
Jun 24, 2021 0.4079 0.4079 0.4079 0.4079 500 +0.00(+0.59%)
Jun 22, 2021 0.4055 0.4055 0.4055 20 -0.02(-4.77%)
Jun 21, 2021 0.4088 0.4565 0.4074 0.4258 8,700 -0.01(-1.30%)
Jun 18, 2021 0.4150 0.4314 0.4000 0.4314 120,585 +0.03(+7.85%)
Jun 17, 2021 0.4131 0.4182 0.4000 0.4000 31,500 -0.02(-4.99%)
Jun 16, 2021 0.4492 0.4492 0.4210 0.4210 8,000 -0.02(-4.32%)
Jun 15, 2021 0.4630 0.4630 0.4251 0.4400 17,825 -0.04(-8.33%)
Jun 14, 2021 0.4909 0.4909 0.4736 0.4800 26,056 -0.01(-2.02%)
Jun 11, 2021 0.4838 0.5000 0.4838 0.4899 163,600 +0.01(+1.64%)
Jun 10, 2021 0.5018 0.5018 0.4800 0.4820 167,600 +0.01(+2.34%)
Jun 09, 2021 0.4587 0.4710 0.4550 0.4710 26,042 -0.01(-2.81%)
Jun 08, 2021 0.4550 0.4846 0.4550 0.4846 30,300 +0.03(+6.51%)
Jun 07, 2021 0.4550 0.4550 0.4550 0.4550 8,000 -0.01(-1.24%)
Jun 04, 2021 0.4700 0.4700 0.4500 0.4607 50,600 +0.00(+0.61%)
Jun 03, 2021 0.4600 0.4600 0.4215 0.4579 116,200 +0.02(+4.07%)
Jun 02, 2021 0.4395 0.4529 0.4288 0.4400 13,000 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.