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 )

0.9597 +0.0266 (+2.85%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 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%)
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.