Guardian Exploration Inc (GX)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -10 | 0.05 | 0.05 | 0.045 | 21808 | 0.045 | CS |
| 4 | -0.005 | -10 | 0.05 | 0.055 | 0.045 | 7227 | 0.04646675 | CS |
| 12 | -0.025 | -35.7142857143 | 0.07 | 0.07 | 0.045 | 7416 | 0.04892696 | CS |
| 26 | 0.01 | 28.5714285714 | 0.035 | 0.105 | 0.035 | 5323 | 0.06255198 | CS |
| 52 | -0.025 | -35.7142857143 | 0.07 | 0.12 | 0.025 | 6744 | 0.06456561 | CS |
| 156 | -0.025 | -35.7142857143 | 0.07 | 0.18 | 0.005 | 6839 | 0.06972782 | CS |
| 260 | -0.11 | -70.9677419355 | 0.155 | 0.18 | 0.005 | 7329 | 0.07419784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741642800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 109038 |
| 1741387200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741300800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741214400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741128000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741041600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740782400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740696000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740609600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 2683 |
| 1740523200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 12000 |
| 1740436800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740177600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740091200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740004800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739918400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 13000 |
| 1739572800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 600 |
| 1739486400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739400000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739313600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739227200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738968000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738881600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738795200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738708800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738622400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738363200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1738276800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 60943 |
| 1738190400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738104000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738017600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1737758400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1737672000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1000 |
| 1737585600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737499200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737412800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1737153600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 29104 |
| 1737067200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736980800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736894400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736808000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 4000 |
| 1736548800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736462400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736376000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736289600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 1500 |
| 1736203200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735944000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1735857600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1735684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 57000 |
| 1735598400 | 0.05 | -0.015 | -23.08 | 0.055 | 0.055 | 0.05 | 100030 |
| 1735339200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1735080000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734993600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1734734400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 1000 |
| 1734648000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1734561600 | 0.07 | 0.015 | 27.27 | 0.07 | 0.07 | 0.07 | 1000 |
| 1734475200 | 0.055 | -0.04 | -42.11 | 0.055 | 0.055 | 0.055 | 1300 |
| 1734388800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1734129600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1734043200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
