OTC Markets OTCQX - Delayed Quote USD

G2 Goldfields Inc. (GUYGF)

Compare
1.5210 -0.0190 (-1.23%)
As of October 31 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 1.5200 1.5400 1.5200 1.5210 1.5210 4,800
Oct 30, 2024 1.5500 1.5500 1.4800 1.5350 1.5350 97,400
Oct 29, 2024 1.6000 1.6000 1.5000 1.5200 1.5200 38,200
Oct 28, 2024 1.6000 1.6100 1.5760 1.5900 1.5900 3,600
Oct 25, 2024 1.6000 1.6000 1.5810 1.5900 1.5900 13,400
Oct 24, 2024 1.6300 1.6300 1.5600 1.5900 1.5900 9,100
Oct 23, 2024 1.5500 1.6200 1.5500 1.6180 1.6180 26,700
Oct 22, 2024 1.7020 1.7020 1.6100 1.6100 1.6100 32,700
Oct 21, 2024 1.6000 1.7200 1.6000 1.7000 1.7000 45,300
Oct 18, 2024 1.5410 1.5820 1.5300 1.5600 1.5600 36,800
Oct 17, 2024 1.4350 1.5800 1.4350 1.5550 1.5550 16,400
Oct 16, 2024 1.4210 1.5500 1.4210 1.5500 1.5500 31,700
Oct 15, 2024 1.3200 1.4100 1.3200 1.4040 1.4040 26,100
Oct 14, 2024 1.3000 1.4700 1.2500 1.3250 1.3250 27,900
Oct 11, 2024 1.2500 1.3000 1.2500 1.3000 1.3000 22,500
Oct 10, 2024 1.2600 1.2800 1.2500 1.2600 1.2600 34,800
Oct 9, 2024 1.2450 1.2500 1.2350 1.2470 1.2470 27,400
Oct 8, 2024 1.2600 1.2650 1.2400 1.2400 1.2400 3,300
Oct 7, 2024 1.2720 1.2800 1.2400 1.2470 1.2470 25,100
Oct 4, 2024 1.2700 1.2800 1.2550 1.2600 1.2600 49,000
Oct 3, 2024 1.3210 1.3210 1.2700 1.2700 1.2700 10,100
Oct 2, 2024 1.3200 1.3270 1.3050 1.3200 1.3200 13,600
Oct 1, 2024 1.3300 1.3400 1.3130 1.3180 1.3180 25,800
Sep 30, 2024 1.3000 1.3130 1.2900 1.2900 1.2900 40,200
Sep 27, 2024 1.3600 1.3600 1.3060 1.3060 1.3060 28,500
Sep 26, 2024 1.3460 1.3650 1.3460 1.3570 1.3570 27,700
Sep 25, 2024 1.4000 1.4000 1.3300 1.3300 1.3300 28,400
Sep 24, 2024 1.3310 1.3500 1.3300 1.3500 1.3500 17,300
Sep 23, 2024 1.3600 1.3700 1.3200 1.3200 1.3200 28,600
Sep 20, 2024 1.3000 1.3700 1.3000 1.3450 1.3450 24,800
Sep 19, 2024 1.3680 1.3700 1.3190 1.3350 1.3350 66,000
Sep 18, 2024 1.3000 1.4300 1.2930 1.3500 1.3500 40,800
Sep 17, 2024 1.5100 1.5100 1.2650 1.2900 1.2900 128,100
Sep 16, 2024 1.3100 1.4500 1.2730 1.4500 1.4500 122,500
Sep 13, 2024 1.2800 1.3020 1.2380 1.2800 1.2800 54,900
Sep 12, 2024 1.0600 1.2800 1.0600 1.2600 1.2600 37,000
Sep 11, 2024 1.0900 1.1060 1.0800 1.1000 1.1000 35,200
Sep 10, 2024 1.1100 1.1130 1.0660 1.0870 1.0870 56,200
Sep 9, 2024 1.1750 1.1900 1.1200 1.1300 1.1300 15,200
Sep 6, 2024 1.1500 1.1500 1.0900 1.0900 1.0900 15,000
Sep 5, 2024 1.1950 1.2100 1.1500 1.1700 1.1700 15,600
Sep 4, 2024 1.1170 1.2100 1.1100 1.1800 1.1800 16,200
Sep 3, 2024 1.0800 1.1110 1.0500 1.1110 1.1110 32,500
Aug 30, 2024 1.0800 1.0800 1.0600 1.0600 1.0600 26,100
Aug 29, 2024 1.0770 1.0800 1.0600 1.0780 1.0780 36,200
Aug 28, 2024 1.0900 1.0900 1.0500 1.0500 1.0500 35,900
Aug 27, 2024 1.1000 1.1100 1.0900 1.0900 1.0900 6,200
Aug 26, 2024 1.1000 1.1100 1.0900 1.1080 1.1080 35,100
Aug 23, 2024 1.1030 1.1100 1.0900 1.0960 1.0960 17,300
Aug 22, 2024 1.1050 1.1060 1.1000 1.1000 1.1000 22,700
Aug 21, 2024 1.1200 1.1320 1.1000 1.1300 1.1300 17,500
Aug 20, 2024 1.0900 1.1510 1.0900 1.1000 1.1000 157,600
Aug 19, 2024 1.0700 1.1100 1.0700 1.1000 1.1000 114,500
Aug 16, 2024 1.0400 1.0600 1.0300 1.0400 1.0400 19,800
Aug 15, 2024 1.0900 1.0900 1.0300 1.0300 1.0300 6,000
Aug 14, 2024 1.1700 1.1700 1.0790 1.0900 1.0900 32,100
Aug 13, 2024 1.0800 1.0990 1.0800 1.0960 1.0960 5,000
Aug 12, 2024 1.0310 1.1500 1.0150 1.1400 1.1400 87,300
Aug 9, 2024 1.0200 1.0210 1.0000 1.0000 1.0000 11,900
Aug 8, 2024 1.0170 1.0170 1.0100 1.0100 1.0100 7,500
Aug 7, 2024 1.0330 1.0500 1.0100 1.0100 1.0100 26,000
Aug 6, 2024 1.0400 1.0400 0.9980 1.0100 1.0100 18,000
Aug 5, 2024 1.0500 1.0500 1.0400 1.0400 1.0400 16,400
Aug 2, 2024 1.0700 1.0900 1.0700 1.0750 1.0750 2,400
Aug 1, 2024 1.1050 1.1200 1.1040 1.1040 1.1040 11,400
Jul 31, 2024 1.1300 1.1500 1.1300 1.1500 1.1500 2,600
Jul 30, 2024 1.1400 1.1400 1.1330 1.1330 1.1330 5,500
Jul 29, 2024 1.1300 1.1430 1.1300 1.1400 1.1400 19,600
Jul 26, 2024 1.1500 1.1500 1.1400 1.1400 1.1400 10,800
Jul 25, 2024 1.1200 1.1560 1.1150 1.1400 1.1400 18,400
Jul 24, 2024 1.1600 1.1640 1.1450 1.1500 1.1500 20,500
Jul 23, 2024 1.1500 1.1500 1.1420 1.1420 1.1420 500
Jul 22, 2024 1.1520 1.1520 1.1520 1.1520 1.1520 5,500
Jul 19, 2024 1.1450 1.1700 1.1450 1.1700 1.1700 15,400
Jul 18, 2024 1.1700 1.1700 1.1530 1.1530 1.1530 1,700
Jul 17, 2024 1.2000 1.2000 1.1500 1.1500 1.1500 8,500
Jul 16, 2024 1.2110 1.2110 1.2110 1.2110 1.2110 4,700
Jul 15, 2024 1.2000 1.2000 1.1850 1.1850 1.1850 9,100
Jul 12, 2024 1.2000 1.2050 1.1900 1.1900 1.1900 13,600
Jul 11, 2024 1.2160 1.2160 1.2040 1.2040 1.2040 10,600
Jul 10, 2024 1.1500 1.2100 1.1500 1.2000 1.2000 16,800
Jul 9, 2024 1.2100 1.2100 1.1970 1.1970 1.1970 5,100
Jul 8, 2024 1.2100 1.2200 1.1900 1.1900 1.1900 46,100
Jul 5, 2024 1.1100 1.2140 1.1100 1.2000 1.2000 15,800
Jul 3, 2024 0.9990 0.9990 0.9990 0.9990 0.9990 -
Jul 2, 2024 0.9990 0.9990 0.9990 0.9990 0.9990 -
Jul 1, 2024 0.9990 0.9990 0.9990 0.9990 0.9990 1,000
Jun 28, 2024 1.0200 1.0330 1.0200 1.0330 1.0330 3,200
Jun 27, 2024 0.9900 1.0010 0.9900 1.0010 1.0010 1,300
Jun 26, 2024 1.0200 1.0300 1.0100 1.0100 1.0100 15,100
Jun 25, 2024 1.0200 1.0200 0.9940 0.9940 0.9940 2,600
Jun 24, 2024 1.0160 1.0300 1.0000 1.0200 1.0200 36,100
Jun 21, 2024 0.9800 0.9850 0.9800 0.9850 0.9850 29,200
Jun 20, 2024 0.9830 1.0010 0.9800 1.0010 1.0010 8,300
Jun 18, 2024 0.9970 1.0000 0.9970 1.0000 1.0000 7,600
Jun 17, 2024 0.9740 0.9820 0.9740 0.9820 0.9820 11,800
Jun 14, 2024 0.9680 0.9890 0.9680 0.9890 0.9890 6,200
Jun 13, 2024 0.9950 0.9950 0.9930 0.9930 0.9930 3,000
Jun 12, 2024 0.9990 1.0000 0.9930 0.9930 0.9930 22,200
Jun 11, 2024 0.9870 0.9870 0.9870 0.9870 0.9870 200
Jun 10, 2024 0.9820 0.9820 0.9700 0.9790 0.9790 4,600
Jun 7, 2024 0.9790 0.9790 0.9790 0.9790 0.9790 -
Jun 6, 2024 0.9630 0.9790 0.9630 0.9790 0.9790 25,200
Jun 5, 2024 0.9550 0.9830 0.9550 0.9830 0.9830 2,500
Jun 4, 2024 0.9700 0.9700 0.9630 0.9630 0.9630 1,300
Jun 3, 2024 1.0200 1.0200 0.9770 0.9950 0.9950 17,500
May 31, 2024 1.0400 1.0400 0.9940 1.0200 1.0200 6,700
May 30, 2024 1.0000 1.0510 1.0000 1.0510 1.0510 3,300
May 29, 2024 1.0100 1.0100 0.9920 1.0000 1.0000 32,100
May 28, 2024 0.9770 1.0200 0.9770 1.0200 1.0200 7,500
May 24, 2024 0.9300 0.9550 0.9300 0.9550 0.9550 9,200
May 23, 2024 0.9470 0.9470 0.9470 0.9470 0.9470 -
May 22, 2024 0.9570 0.9570 0.9450 0.9470 0.9470 5,000
May 21, 2024 0.9720 0.9720 0.9410 0.9530 0.9530 2,600
May 20, 2024 0.9440 0.9670 0.9250 0.9250 0.9250 4,400
May 17, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 400
May 16, 2024 0.9330 0.9330 0.9330 0.9330 0.9330 600
May 15, 2024 0.9350 0.9630 0.9350 0.9630 0.9630 8,000
May 14, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
May 13, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
May 10, 2024 0.9100 0.9350 0.9030 0.9300 0.9300 29,400
May 9, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
May 8, 2024 0.9200 0.9200 0.8940 0.9000 0.9000 5,400
May 7, 2024 0.9170 0.9400 0.9000 0.9180 0.9180 15,100
May 6, 2024 0.9390 0.9390 0.9390 0.9390 0.9390 300
May 3, 2024 0.9060 0.9190 0.9040 0.9190 0.9190 18,700
May 2, 2024 0.9000 0.9040 0.9000 0.9040 0.9040 5,400
May 1, 2024 0.9020 0.9020 0.9020 0.9020 0.9020 300
Apr 30, 2024 0.9100 0.9100 0.9080 0.9080 0.9080 2,700
Apr 29, 2024 0.9400 0.9400 0.8880 0.8880 0.8880 36,200
Apr 26, 2024 0.9700 0.9700 0.9170 0.9170 0.9170 5,600
Apr 25, 2024 0.9720 0.9720 0.9510 0.9600 0.9600 8,500
Apr 24, 2024 0.9440 0.9770 0.9400 0.9420 0.9420 20,600
Apr 23, 2024 0.9390 0.9720 0.9260 0.9460 0.9460 34,300
Apr 22, 2024 0.8820 0.9280 0.8760 0.9100 0.9100 229,100
Apr 19, 2024 0.8200 0.8630 0.8200 0.8630 0.8630 198,400
Apr 18, 2024 0.7600 0.8010 0.7600 0.8010 0.8010 125,000
Apr 17, 2024 0.8000 0.8080 0.7540 0.8000 0.8000 192,000
Apr 16, 2024 0.7670 0.8000 0.7660 0.7800 0.7800 108,400
Apr 15, 2024 0.8500 0.8500 0.8080 0.8170 0.8170 184,500
Apr 12, 2024 0.8400 0.8900 0.8240 0.8700 0.8700 104,100
Apr 11, 2024 0.7700 0.8150 0.7620 0.8150 0.8150 57,700
Apr 10, 2024 0.7520 0.7810 0.7500 0.7750 0.7750 16,400
Apr 9, 2024 0.7610 0.7610 0.7420 0.7600 0.7600 328,600
Apr 8, 2024 0.7300 0.7430 0.7200 0.7210 0.7210 62,900
Apr 5, 2024 0.6660 0.7270 0.6660 0.7250 0.7250 188,200
Apr 4, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 12,500
Apr 3, 2024 0.6620 0.6800 0.6620 0.6730 0.6730 43,200
Apr 2, 2024 0.6250 0.6700 0.6250 0.6700 0.6700 26,100
Apr 1, 2024 0.6660 0.6660 0.6660 0.6660 0.6660 4,500
Mar 28, 2024 0.6530 0.6600 0.6530 0.6600 0.6600 18,400
Mar 27, 2024 0.6590 0.6600 0.6590 0.6600 0.6600 16,100
Mar 26, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 10,300
Mar 25, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 37,100
Mar 22, 2024 0.6450 0.6450 0.6450 0.6450 0.6450 100
Mar 21, 2024 0.6600 0.6600 0.6280 0.6600 0.6600 28,500
Mar 20, 2024 0.6780 0.6780 0.6090 0.6350 0.6350 49,600
Mar 19, 2024 0.6200 0.6300 0.6200 0.6250 0.6250 52,200
Mar 18, 2024 0.6100 0.6230 0.6030 0.6230 0.6230 63,200
Mar 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 4,000
Mar 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 2,500
Mar 13, 2024 0.5880 0.5880 0.5880 0.5880 0.5880 -
Mar 12, 2024 0.5880 0.5880 0.5880 0.5880 0.5880 100
Mar 11, 2024 0.6010 0.6040 0.6010 0.6040 0.6040 3,000
Mar 8, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 2,400
Mar 7, 2024 0.5920 0.5920 0.5920 0.5920 0.5920 500
Mar 6, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Mar 5, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Mar 4, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 4,800
Mar 1, 2024 0.5800 0.5800 0.5470 0.5470 0.5470 43,700
Feb 29, 2024 0.5310 0.5440 0.5310 0.5310 0.5310 20,800
Feb 28, 2024 0.5350 0.5450 0.5350 0.5450 0.5450 9,400
Feb 27, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Feb 26, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 1,400
Feb 23, 2024 0.5560 0.5560 0.5410 0.5410 0.5410 22,600
Feb 22, 2024 0.5580 0.5580 0.5520 0.5520 0.5520 1,500
Feb 21, 2024 0.5750 0.5750 0.5490 0.5490 0.5490 27,700
Feb 20, 2024 0.5560 0.5580 0.5480 0.5480 0.5480 11,500
Feb 16, 2024 0.5290 0.5290 0.5290 0.5290 0.5290 5,000
Feb 15, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 20,000
Feb 14, 2024 0.5170 0.5170 0.5170 0.5170 0.5170 4,800
Feb 13, 2024 0.5590 0.5590 0.5230 0.5230 0.5230 19,700
Feb 12, 2024 0.5340 0.5960 0.5340 0.5730 0.5730 3,500
Feb 9, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 2,000
Feb 8, 2024 0.5870 0.5870 0.5840 0.5840 0.5840 1,600
Feb 7, 2024 0.6000 0.6000 0.5970 0.5970 0.5970 4,700
Feb 6, 2024 0.5770 0.5800 0.5610 0.5610 0.5610 11,000
Feb 5, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Feb 2, 2024 0.5480 0.5500 0.5480 0.5500 0.5500 2,500
Feb 1, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 10,000
Jan 31, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 5,000
Jan 30, 2024 0.5700 0.5700 0.5460 0.5700 0.5700 34,500
Jan 29, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 12,600
Jan 26, 2024 0.5440 0.5440 0.5440 0.5440 0.5440 3,100
Jan 25, 2024 0.5300 0.5340 0.5300 0.5340 0.5340 17,300
Jan 24, 2024 0.5280 0.5280 0.5280 0.5280 0.5280 -
Jan 23, 2024 0.5190 0.5290 0.5180 0.5280 0.5280 7,600
Jan 22, 2024 0.5300 0.5300 0.5180 0.5180 0.5180 19,600
Jan 19, 2024 0.5300 0.5300 0.5290 0.5290 0.5290 2,700
Jan 18, 2024 0.5070 0.5190 0.5020 0.5020 0.5020 21,700
Jan 17, 2024 0.5020 0.5150 0.5020 0.5150 0.5150 5,400
Jan 16, 2024 0.5320 0.5320 0.5250 0.5250 0.5250 30,300
Jan 12, 2024 0.5390 0.5390 0.5230 0.5230 0.5230 5,500
Jan 11, 2024 0.5370 0.5370 0.5340 0.5340 0.5340 5,000
Jan 10, 2024 0.5300 0.5390 0.5300 0.5340 0.5340 15,400
Jan 9, 2024 0.5480 0.5480 0.5400 0.5400 0.5400 21,100
Jan 8, 2024 0.5450 0.5450 0.5340 0.5340 0.5340 15,000
Jan 5, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 -
Jan 4, 2024 0.5500 0.5670 0.5500 0.5640 0.5640 19,200
Jan 3, 2024 0.5580 0.5580 0.5580 0.5580 0.5580 1,500
Jan 2, 2024 0.5670 0.5670 0.5550 0.5550 0.5550 2,000
Dec 29, 2023 0.5640 0.5640 0.5560 0.5560 0.5560 14,000
Dec 28, 2023 0.5650 0.5700 0.5600 0.5600 0.5600 5,000
Dec 27, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 27,200
Dec 26, 2023 0.5690 0.5690 0.5690 0.5690 0.5690 -
Dec 22, 2023 0.5830 0.5830 0.5610 0.5690 0.5690 52,200
Dec 21, 2023 0.5650 0.5800 0.5560 0.5560 0.5560 31,300
Dec 20, 2023 0.5710 0.5710 0.5600 0.5600 0.5600 10,000
Dec 19, 2023 0.5500 0.5820 0.5500 0.5720 0.5720 62,300
Dec 18, 2023 0.5230 0.5280 0.5170 0.5170 0.5170 5,900
Dec 15, 2023 0.5260 0.5280 0.5190 0.5190 0.5190 2,700
Dec 14, 2023 0.5000 0.5000 0.4970 0.5000 0.5000 35,500
Dec 13, 2023 0.4830 0.4840 0.4730 0.4840 0.4840 44,100
Dec 12, 2023 0.4850 0.4870 0.4770 0.4870 0.4870 47,200
Dec 11, 2023 0.4700 0.4700 0.4620 0.4620 0.4620 2,500
Dec 8, 2023 0.4610 0.4680 0.4480 0.4680 0.4680 23,800
Dec 7, 2023 0.5150 0.5150 0.4220 0.4300 0.4300 282,500
Dec 6, 2023 0.5550 0.5740 0.5100 0.5120 0.5120 22,300
Dec 5, 2023 0.5570 0.5600 0.5520 0.5520 0.5520 16,000
Dec 4, 2023 0.5480 0.5690 0.5480 0.5660 0.5660 5,600
Dec 1, 2023 0.5780 0.5830 0.5690 0.5730 0.5730 13,600
Nov 30, 2023 0.5890 0.5940 0.5810 0.5940 0.5940 10,000
Nov 29, 2023 0.5930 0.5930 0.5930 0.5930 0.5930 1,900
Nov 28, 2023 0.5860 0.5860 0.5860 0.5860 0.5860 -
Nov 27, 2023 0.5990 0.5990 0.5860 0.5860 0.5860 4,000
Nov 24, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Nov 22, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Nov 21, 2023 0.5690 0.5860 0.5690 0.5800 0.5800 800
Nov 20, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Nov 17, 2023 0.5870 0.5880 0.5870 0.5880 0.5880 700
Nov 16, 2023 0.5750 0.5800 0.5750 0.5800 0.5800 8,000
Nov 15, 2023 0.5770 0.5770 0.5600 0.5710 0.5710 51,000
Nov 14, 2023 0.5850 0.5850 0.5850 0.5850 0.5850 2,300
Nov 13, 2023 0.5960 0.5960 0.5950 0.5950 0.5950 4,000
Nov 10, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 1,000
Nov 9, 2023 0.5850 0.6080 0.5850 0.6080 0.6080 1,100
Nov 8, 2023 0.5910 0.5910 0.5760 0.5760 0.5760 3,200
Nov 7, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 5,500
Nov 6, 2023 0.5480 0.6040 0.5480 0.6030 0.6030 16,100
Nov 3, 2023 0.6030 0.6030 0.5850 0.5850 0.5850 10,100
Nov 2, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 4,000
Nov 1, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -

Related Tickers