G2 Goldfields Inc (QX) (GUYGF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0095 | -0.545977011494 | 1.74 | 1.7734 | 1.59912 | 32061 | 1.67918584 | CS |
| 4 | 0.3605 | 26.3138686131 | 1.37 | 1.7734 | 1.37 | 32569 | 1.61966536 | CS |
| 12 | 0.1305 | 8.15625 | 1.6 | 1.7734 | 1.317 | 29367 | 1.50749038 | CS |
| 26 | 0.6005 | 53.1415929204 | 1.13 | 1.7734 | 0.9976 | 30766 | 1.37480794 | CS |
| 52 | 1.1605 | 203.596491228 | 0.57 | 1.7734 | 0.5165 | 29034 | 1.12814715 | CS |
| 156 | 1.3929 | 412.588862559 | 0.3376 | 1.7734 | 0.3284 | 20219 | 0.85557966 | CS |
| 260 | 1.3295 | 331.546134663 | 0.401 | 1.7734 | 0.2527 | 19609 | 0.75032227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 1.7305 | -0.03 | -1.68 | 1.6299999 | 1.74 | 1.6299999 | 22812 |
| 1738276080 | 1.76 | 0.01 | 0.34 | 1.76 | 1.7734 | 1.75 | 7110 |
| 1738189740 | 1.754 | 0.1 | 6.05 | 1.66 | 1.754 | 1.62 | 40733 |
| 1738103280 | 1.6539489 | 0.04 | 2.73 | 1.6399999 | 1.6599 | 1.6399999 | 36040 |
| 1738016820 | 1.61 | -0.05 | -3.01 | 1.688 | 1.688 | 1.59912 | 24924 |
| 1737757440 | 1.66 | 0.02 | 1.00 | 1.74 | 1.74 | 1.6366 | 51500 |
| 1737671220 | 1.6435 | -0.04 | -2.17 | 1.6668 | 1.67 | 1.6319999 | 30502 |
| 1737584640 | 1.68 | -0.07 | -4.00 | 1.73 | 1.7399 | 1.67 | 100689 |
| 1737498540 | 1.75 | 0.06 | 3.55 | 1.708 | 1.76 | 1.708 | 32205 |
| 1737152880 | 1.69 | 0.04 | 2.42 | 1.657 | 1.7 | 1.6399999 | 20867 |
| 1737066420 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.68 | 1.6299999 | 9143 |
| 1736979720 | 1.6299999 | 0.08 | 5.47 | 1.46 | 1.6299999 | 1.46 | 7750 |
| 1736893380 | 1.5455 | -0.03 | -2.18 | 1.604 | 1.604 | 1.5455 | 15804 |
| 1736806800 | 1.58 | -0.04 | -2.53 | 1.61 | 1.611 | 1.575 | 20095 |
| 1736547720 | 1.621 | -0.01 | -0.58 | 1.6299999 | 1.635 | 1.5866 | 19066 |
| 1736375340 | 1.6305 | 0.15 | 10.17 | 1.58 | 1.6399999 | 1.58 | 35352 |
| 1736288940 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5188 | 1.4665 | 37035 |
| 1736202360 | 1.49 | 0.05 | 3.83 | 1.465 | 1.52 | 1.465 | 42858 |
| 1735942980 | 1.435 | 0.06 | 3.99 | 1.37 | 1.46 | 1.37 | 54562 |
| 1735856700 | 1.3799999 | 0.02 | 1.85 | 1.37 | 1.3956 | 1.3654 | 17701 |
| 1735683960 | 1.355 | 0 | 0.37 | 1.3705 | 1.3705 | 1.3522 | 17252 |
| 1735597740 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.3799999 | 1.34 | 19350 |
| 1735338000 | 1.3799999 | -0.05 | -3.50 | 1.3899999 | 1.3899999 | 1.3346 | 24206 |
| 1735252020 | 1.43 | 0.07 | 5.15 | 1.4148 | 1.435 | 1.4148 | 5809 |
| 1735078200 | 1.36 | 0.03 | 2.26 | 1.36 | 1.36 | 1.36 | 1000 |
| 1734992400 | 1.33 | -0.04 | -2.56 | 1.365 | 1.365 | 1.317 | 16032 |
| 1734733200 | 1.365 | 0.03 | 2.55 | 1.36 | 1.37 | 1.36 | 17401 |
| 1734646800 | 1.331 | -0.03 | -2.13 | 1.3735 | 1.375 | 1.33 | 12215 |
| 1734560940 | 1.36 | -0.08 | -5.59 | 1.46 | 1.47 | 1.36 | 64424 |
| 1734474360 | 1.4404999 | -0.05 | -3.52 | 1.425 | 1.4404999 | 1.41 | 16765 |
| 1734388140 | 1.493 | -0.03 | -2.03 | 1.51 | 1.51 | 1.485 | 16234 |
| 1734128940 | 1.524 | -0.08 | -4.75 | 1.605 | 1.61 | 1.52 | 26439 |
| 1734042480 | 1.6 | 0.04 | 2.85 | 1.5295 | 1.6 | 1.5101 | 82500 |
| 1733955900 | 1.5556 | 0.14 | 9.55 | 1.44 | 1.56 | 1.42 | 61398 |
| 1733869200 | 1.42 | 0 | 0.35 | 1.41 | 1.43 | 1.41 | 1579 |
| 1733782800 | 1.415 | 0.02 | 1.07 | 1.43 | 1.455 | 1.415 | 11121 |
| 1733523600 | 1.4 | -0.05 | -3.45 | 1.42 | 1.42 | 1.4 | 38571 |
| 1733437500 | 1.45 | -0.04 | -2.42 | 1.494 | 1.494 | 1.443 | 32618 |
| 1733350980 | 1.486 | 0.02 | 1.14 | 1.477 | 1.486 | 1.477 | 6510 |
| 1733264700 | 1.4692 | -0.04 | -2.70 | 1.4895 | 1.5 | 1.4692 | 8823 |
| 1733178180 | 1.51 | -0.05 | -3.36 | 1.521 | 1.521 | 1.5 | 19603 |
| 1732918200 | 1.5625 | 0.03 | 2.12 | 1.5143 | 1.57 | 1.51 | 12026 |
| 1732746540 | 1.53 | 0.12 | 8.51 | 1.5029999 | 1.533 | 1.499 | 9939 |
| 1732660140 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.3899999 | 4623 |
| 1732573560 | 1.42 | -0.06 | -4.05 | 1.47 | 1.47 | 1.4 | 35015 |
| 1732314000 | 1.48 | 0.03 | 1.82 | 1.47 | 1.5 | 1.47 | 15324 |
| 1732227900 | 1.4535 | -0.02 | -1.46 | 1.46 | 1.4975 | 1.4535 | 17255 |
| 1732141740 | 1.475 | -0.02 | -1.01 | 1.475 | 1.475 | 1.448 | 30425 |
| 1732054800 | 1.49 | 0.07 | 4.93 | 1.425 | 1.51 | 1.423 | 90836 |
| 1731968640 | 1.42 | 0.07 | 5.19 | 1.3799999 | 1.445 | 1.35 | 49510 |
| 1731709260 | 1.35 | -0.04 | -2.67 | 1.3899999 | 1.391 | 1.35 | 12835 |
| 1731622800 | 1.387 | 0.03 | 1.99 | 1.357 | 1.405 | 1.35 | 120431 |
| 1731536760 | 1.36 | -0.01 | -1.02 | 1.3899999 | 1.4 | 1.35 | 18879 |
| 1731450480 | 1.374 | -0.04 | -2.55 | 1.395 | 1.395 | 1.32 | 44653 |
| 1731363600 | 1.41 | -0.14 | -8.74 | 1.51 | 1.51 | 1.36 | 36301 |
| 1731104400 | 1.545 | -0.09 | -5.21 | 1.6 | 1.6 | 1.53 | 13329 |
| 1731018540 | 1.6299999 | 0.13 | 8.67 | 1.56 | 1.6299999 | 1.56 | 7928 |
| 1730931600 | 1.5 | -0.01 | -0.86 | 1.48 | 1.5 | 1.4 | 26253 |
| 1730845680 | 1.5129999 | 0.03 | 1.99 | 1.6999 | 1.6999 | 1.5073 | 16044 |
| 1730759160 | 1.4835 | 0.02 | 1.02 | 1.46 | 1.55 | 1.46 | 14373 |
| 1730496420 | 1.4685 | -0.05 | -3.45 | 1.4905 | 1.4905 | 1.4685 | 15047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
