Guardian Exploration Inc (GX)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.01 | -22.2222222222 | 0.045 | 0.045 | 0.03 | 8207 | 0.03447781 | CS |
| 12 | -0.04 | -53.3333333333 | 0.075 | 0.075 | 0.025 | 30743 | 0.04514494 | CS |
| 26 | -0.075 | -68.1818181818 | 0.11 | 0.125 | 0.025 | 29187 | 0.06668421 | CS |
| 52 | 0 | 0 | 0.035 | 0.18 | 0.025 | 26492 | 0.08098703 | CS |
| 156 | -0.07 | -66.6666666667 | 0.105 | 0.18 | 0.005 | 24279 | 0.06744071 | CS |
| 260 | -0.12 | -77.4193548387 | 0.155 | 0.18 | 0.005 | 22713 | 0.074376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721943600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721857200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721770800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721684400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721425200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721338800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 6000 |
| 1721252400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 6000 |
| 1721166000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1721079600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720820400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720734000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720647600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1720561200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720474800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720215600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 23450 |
| 1720129200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1720042800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 16000 |
| 1719956400 | 0.035 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 3000 |
| 1719610800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719524400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719438000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719351600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719265200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719006000 | 0.035 | -0.015 | -30.00 | 0.035 | 0.035 | 0.035 | 10000 |
| 1718919600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718833200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718746800 | 0.05 | 0.02 | 66.67 | 0.05 | 0.05 | 0.05 | 6000 |
| 1718660400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718401200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718314800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718228400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718142000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718055600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717796400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717710000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 5000 |
| 1717623600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1717537200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1717450800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 6000 |
| 1717191600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 215 |
| 1717105200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1930 |
| 1717018800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 20000 |
| 1716932400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 8000 |
| 1716846000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1716586800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 20000 |
| 1716500400 | 0.04 | -0.03 | -42.86 | 0.025 | 0.04 | 0.025 | 375000 |
| 1716414000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716327600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 10 |
| 1715982000 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 130000 |
| 1715895600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1715809200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1715722800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1715636400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1715377200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1715290800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 5000 |
| 1715204400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1715118000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1715031600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714772400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714686000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714599600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714513200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714426800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
