G2 Goldfields Inc (QX) (GUYGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1143 | -7.5480419996 | 1.5143 | 1.57 | 1.4 | 15916 | 1.48685432 | CS |
| 4 | -0.2 | -12.5 | 1.6 | 1.6 | 1.32 | 30470 | 1.43578825 | CS |
| 12 | 0.12 | 9.375 | 1.28 | 1.72 | 1.235 | 32313 | 1.41541963 | CS |
| 26 | 0.4374 | 45.4394348639 | 0.9626 | 1.72 | 0.9626 | 25968 | 1.2847823 | CS |
| 52 | 0.8453 | 152.388678565 | 0.5547 | 1.72 | 0.422 | 28738 | 0.98133488 | CS |
| 156 | 1.0648 | 317.661097852 | 0.3352 | 1.72 | 0.31543 | 19559 | 0.78044116 | CS |
| 260 | 0.999 | 249.127182045 | 0.401 | 1.72 | 0.2527 | 19210 | 0.69838371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730409780 | 1.521 | -0.01 | -0.91 | 1.585 | 1.585 | 1.5189999 | 23305 |
| 1730323500 | 1.535 | 0.01 | 0.99 | 1.55 | 1.55 | 1.48 | 97418 |
| 1730237280 | 1.52 | -0.07 | -4.40 | 1.5995 | 1.5995 | 1.5 | 38190 |
| 1730150880 | 1.59 | 0 | 0.00 | 1.6 | 1.61 | 1.576 | 3561 |
| 1729891500 | 1.59 | 0 | 0.00 | 1.6 | 1.6 | 1.5805 | 13396 |
| 1729805160 | 1.59 | -0.03 | -1.74 | 1.6299999 | 1.6299999 | 1.56 | 9122 |
| 1729718940 | 1.6181 | 0.01 | 0.50 | 1.55 | 1.62 | 1.55 | 26678 |
| 1729632300 | 1.61 | -0.09 | -5.29 | 1.702 | 1.702 | 1.61 | 32713 |
| 1729545600 | 1.7 | 0.14 | 8.97 | 1.5999 | 1.72 | 1.5999 | 45257 |
| 1729286400 | 1.56 | 0.01 | 0.32 | 1.5405 | 1.5824 | 1.53 | 36770 |
| 1729200000 | 1.555 | 0 | 0.32 | 1.435 | 1.58 | 1.435 | 16360 |
| 1729113960 | 1.55 | 0.15 | 10.40 | 1.4207 | 1.55 | 1.4205 | 31727 |
| 1729027680 | 1.404 | 0.08 | 5.96 | 1.32 | 1.41 | 1.32 | 26074 |
| 1728941220 | 1.325 | 0.02 | 1.92 | 1.3 | 1.47 | 1.25 | 27918 |
| 1728681900 | 1.3 | 0.04 | 3.17 | 1.25 | 1.3 | 1.25 | 22525 |
| 1728595560 | 1.26 | 0.01 | 1.07 | 1.2599 | 1.28 | 1.25 | 34763 |
| 1728508800 | 1.2467 | 0.01 | 0.54 | 1.245 | 1.25 | 1.235 | 27418 |
| 1728422580 | 1.24 | -0.01 | -0.52 | 1.26 | 1.2649999 | 1.24 | 3294 |
| 1728336000 | 1.2465 | -0.01 | -1.07 | 1.272111 | 1.28 | 1.2399 | 25100 |
| 1728077220 | 1.26 | -0.01 | -0.79 | 1.27 | 1.28 | 1.2549999 | 48984 |
| 1727990760 | 1.27 | -0.05 | -3.79 | 1.321 | 1.321 | 1.27 | 10088 |
| 1727904000 | 1.32 | 0 | 0.16 | 1.32 | 1.327 | 1.305 | 13639 |
| 1727818140 | 1.3179 | 0.03 | 2.16 | 1.33 | 1.34 | 1.313 | 25783 |
| 1727731380 | 1.29 | -0.02 | -1.21 | 1.3 | 1.313 | 1.29 | 40160 |
| 1727472000 | 1.3058 | -0.05 | -3.74 | 1.36 | 1.36 | 1.3058 | 28510 |
| 1727386200 | 1.3565 | 0.03 | 1.99 | 1.346 | 1.365 | 1.346 | 27700 |
| 1727299200 | 1.33 | -0.02 | -1.48 | 1.4 | 1.4 | 1.33 | 28390 |
| 1727212800 | 1.35 | 0.03 | 2.27 | 1.3313 | 1.35 | 1.33 | 17348 |
| 1727126940 | 1.32 | -0.03 | -1.86 | 1.36 | 1.37 | 1.32 | 28557 |
| 1726867200 | 1.345 | 0.01 | 0.75 | 1.3 | 1.37 | 1.3 | 24842 |
| 1726781220 | 1.335 | -0.02 | -1.11 | 1.368448 | 1.37 | 1.319 | 66037 |
| 1726694460 | 1.35 | 0.06 | 4.65 | 1.3 | 1.4295 | 1.293 | 40769 |
| 1726608240 | 1.29 | -0.16 | -11.03 | 1.51 | 1.51 | 1.2649999 | 128106 |
| 1726521720 | 1.45 | 0.17 | 13.28 | 1.31 | 1.45 | 1.273 | 122506 |
| 1726262940 | 1.28 | 0.02 | 1.59 | 1.28 | 1.3015 | 1.2375 | 54891 |
| 1726176540 | 1.26 | 0.16 | 14.55 | 1.06 | 1.28 | 1.06 | 37003 |
| 1726090140 | 1.1 | 0.01 | 1.24 | 1.09 | 1.106 | 1.08 | 35150 |
| 1726003500 | 1.0865 | -0.04 | -3.85 | 1.1099 | 1.113 | 1.0657 | 56163 |
| 1725917160 | 1.1299999 | 0.04 | 3.67 | 1.1751 | 1.1898 | 1.12 | 15192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
