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 )

0.9000 -0.0180 (-1.96%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 8, 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 08, 2024 0.9200 0.9200 0.8943 0.9000 5,350 -0.02(-1.96%)
May 07, 2024 0.9171 0.9400 0.8996 0.9180 15,130 -0.02(-2.18%)
May 06, 2024 0.9385 0.9385 0.9385 0.9385 292 +0.02(+2.09%)
May 03, 2024 0.9044 0.9193 0.9044 0.9193 18,733 +0.02(+1.71%)
May 02, 2024 0.9000 0.9038 0.9000 0.9038 5,351 +0.00(+0.18%)
May 01, 2024 0.9022 0.9022 0.9022 0.9022 250 -0.01(-0.61%)
Apr 30, 2024 0.9077 0.9100 0.9077 0.9077 2,663 +0.02(+2.17%)
Apr 29, 2024 0.9400 0.9400 0.8884 0.8884 36,225 -0.03(-3.08%)
Apr 26, 2024 0.9700 0.9700 0.9166 0.9166 5,550 -0.04(-4.52%)
Apr 25, 2024 0.9722 0.9722 0.9507 0.9600 8,548 +0.02(+1.91%)
Apr 24, 2024 0.9440 0.9766 0.9400 0.9420 20,630 -0.00(-0.38%)
Apr 23, 2024 0.9255 0.9717 0.9255 0.9456 34,267 +0.04(+3.91%)
Apr 22, 2024 0.9000 0.9280 0.8757 0.9100 229,095 +0.05(+5.50%)
Apr 19, 2024 0.8200 0.8626 0.8200 0.8626 199,316 +0.06(+7.68%)
Apr 18, 2024 0.7600 0.8011 0.7600 0.8011 125,049 +0.00(+0.14%)
Apr 17, 2024 0.8000 0.8077 0.7536 0.8000 191,980 +0.02(+2.56%)
Apr 16, 2024 0.7671 0.8000 0.7657 0.7800 108,350 -0.04(-4.56%)
Apr 15, 2024 0.8500 0.8500 0.8075 0.8173 184,454 -0.05(-6.06%)
Apr 12, 2024 0.8401 0.8900 0.8242 0.8700 104,141 +0.06(+6.76%)
Apr 11, 2024 0.7700 0.8149 0.7621 0.8149 57,653 +0.04(+5.15%)
Apr 10, 2024 0.7810 0.7810 0.7500 0.7750 16,417 +0.02(+1.97%)
Apr 09, 2024 0.7612 0.7612 0.7423 0.7600 328,561 +0.04(+5.44%)
Apr 08, 2024 0.7300 0.7428 0.7200 0.7208 62,865 -0.00(-0.58%)
Apr 05, 2024 0.6664 0.7268 0.6664 0.7250 188,241 +0.04(+6.62%)
Apr 04, 2024 0.6800 0.6800 0.6800 0.6800 12,508 +0.01(+1.07%)
Apr 03, 2024 0.6620 0.6799 0.6620 0.6728 43,150 +0.00(+0.42%)
Apr 02, 2024 0.6658 0.6700 0.6250 0.6700 26,100 +0.00(+0.60%)
Apr 01, 2024 0.6660 0.6660 0.6660 0.6660 4,529 +0.01(+0.91%)
Mar 28, 2024 0.6526 0.6600 0.6526 0.6600 18,400 +0.00(+0.00%)
Mar 27, 2024 0.6600 0.6600 0.6594 0.6600 16,050 +0.01(+1.54%)
Mar 26, 2024 0.6500 0.6500 0.6500 0.6500 10,300 -0.00(-0.06%)
Mar 25, 2024 0.6600 0.6600 0.6504 0.6504 37,137 +0.01(+0.90%)
Mar 22, 2024 0.6446 0.6446 0.6446 0.6446 100 -0.02(-2.33%)
Mar 21, 2024 0.6600 0.6600 0.6275 0.6600 28,500 +0.03(+3.94%)
Mar 20, 2024 0.6400 0.6780 0.6089 0.6350 49,563 +0.01(+1.60%)
Mar 19, 2024 0.6200 0.6300 0.6200 0.6250 52,220 +0.00(+0.39%)
Mar 18, 2024 0.6100 0.6226 0.6025 0.6226 63,178 +0.02(+3.77%)
Mar 15, 2024 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.08%)
Mar 14, 2024 0.5995 0.5995 0.5995 0.5995 2,500 +0.01(+1.94%)
Mar 12, 2024 0.5881 0 -0.02(-2.65%)
Mar 11, 2024 0.6005 0.6041 0.6005 0.6041 3,000 +0.02(+4.16%)
Mar 08, 2024 0.6000 0.6000 0.5800 0.5800 2,409 -0.01(-2.06%)
Mar 07, 2024 0.5922 0.5922 0.5922 0.5922 500 +0.03(+5.75%)
Mar 04, 2024 0.5600 0 +0.01(+2.38%)
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.