Financial News
Gunpoint Exploration Ltd (TSV: GUN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 0.4650 | 0.4650 | 0.4650 | 0 | +0.01(+2.20%) | |
| May 30, 2019 | 0.4550 | 0.4550 | 0.4550 | 300 | +0.00(+0.00%) | |
| May 29, 2019 | 0.4050 | 0.4550 | 0.4000 | 0.4550 | 30,500 | +0.01(+1.11%) |
| May 28, 2019 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 3,500 | +0.03(+7.14%) |
| May 21, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.04(+10.53%) | |
| May 09, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 0.3800 | 0.3800 | 0.3800 | 3 | +0.00(+0.00%) | |
| May 07, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,150 | +0.00(+0.00%) |
| May 02, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
| May 01, 2019 | 0.3900 | 0.3900 | 0.3900 | 275 | +0.00(+0.00%) | |
| Apr 30, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 12,300 | +0.00(+0.00%) |
| Apr 23, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
| Apr 22, 2019 | 0.4000 | 0.4000 | 0.4000 | 400 | +0.00(+0.00%) | |
| Apr 16, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-2.44%) | |
| Apr 12, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 10,000 | +0.00(+0.00%) |
| Apr 05, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,000 | -0.01(-2.38%) |
| Mar 29, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 | -0.01(-2.33%) |
| Mar 19, 2019 | 0.4300 | 0.4300 | 0.4300 | 360 | +0.00(+0.00%) | |
| Mar 11, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.01(-1.15%) | |
| Mar 04, 2019 | 0.4350 | 0.4350 | 0.4350 | 200 | +0.00(+0.00%) | |
| Mar 01, 2019 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 2,500 | -0.12(-20.91%) |
| Feb 28, 2019 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 | +0.06(+11.11%) |
| Feb 25, 2019 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.04(+10.00%) | |
| Feb 20, 2019 | 0.4500 | 0.4500 | 0.4500 | 153 | +0.00(+0.00%) | |
| Feb 19, 2019 | 0.4500 | 0.4500 | 0.4500 | 5 | +0.00(+0.00%) | |
| Feb 15, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,000 | +0.04(+8.43%) |
| Feb 13, 2019 | 0.4150 | 0.4150 | 0.4150 | 400 | +0.00(+0.00%) | |
| Feb 12, 2019 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 1,150 | -0.04(-7.78%) |
| Feb 07, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.01(+2.27%) | |
| Feb 05, 2019 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.03(+8.64%) | |
| Feb 01, 2019 | 0.4050 | 0.4050 | 0.4050 | 0 | -0.04(-8.99%) | |
| Jan 31, 2019 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 10,200 | +0.01(+2.30%) |
| Jan 29, 2019 | 0.4350 | 0.4350 | 0.4350 | 0 | +0.05(+14.47%) | |
| Jan 28, 2019 | 0.3800 | 0.3800 | 0.3800 | 400 | +0.00(+0.00%) | |
| Jan 25, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,900 | -0.02(-5.00%) |
| Jan 23, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
| Jan 18, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.03(-6.17%) | |
| Jan 17, 2019 | 0.4050 | 0.4050 | 0.4050 | 56 | +0.00(+0.00%) | |
| Jan 16, 2019 | 0.4050 | 0.4050 | 0.4050 | 65 | +0.00(+0.00%) | |
| Jan 11, 2019 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 0.4050 | 0.4050 | 0.4050 | 0 | -0.06(-12.90%) | |
| Dec 27, 2018 | 0.4650 | 0.4650 | 0.4650 | 150 | +0.00(+0.00%) | |
| Dec 24, 2018 | 0.4650 | 0.4650 | 0.4650 | 0 | +0.07(+17.72%) | |
| Dec 21, 2018 | 0.3950 | 0.3950 | 0.3950 | 350 | +0.00(+0.00%) | |
| Dec 20, 2018 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,600 | -0.08(-16.84%) |
| Dec 19, 2018 | 0.4750 | 0.4750 | 0.4750 | 450 | +0.00(+0.00%) | |
| Dec 17, 2018 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 6,000 | +0.00(+0.00%) |
| Dec 11, 2018 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 4,800 | +0.01(+3.26%) |
| Dec 07, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 0.4600 | 0.4600 | 0.4600 | 8 | +0.00(+0.00%) | |
| Nov 30, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.06(+15.00%) | |
| Nov 29, 2018 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 5,500 | -0.05(-12.09%) |
| Nov 26, 2018 | 0.4550 | 0.4550 | 0.4550 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 0.4550 | 0.4550 | 0.4550 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 0.4550 | 0.4550 | 0.4550 | 353 | +0.00(+0.00%) | |
| Nov 16, 2018 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 5,001 | +0.05(+13.75%) |
| Nov 15, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | +0.00(+0.00%) |
| Nov 13, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.09(-19.19%) | |
| Nov 09, 2018 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.08(+19.28%) | |
| Nov 08, 2018 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 522 | -0.09(-17.00%) |
| Nov 07, 2018 | 0.5000 | 0.5000 | 0.5000 | 400 | +0.00(+0.00%) | |
| Nov 05, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.09(+23.46%) | |
| Nov 02, 2018 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 13,000 | -0.12(-23.58%) |
| Oct 30, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 0.5300 | 0.5300 | 0.5300 | 35 | +0.00(+0.00%) | |
| Oct 22, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
| Oct 19, 2018 | 0.5300 | 0.5300 | 0.5300 | 400 | +0.00(+0.00%) | |
| Oct 18, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,000 | +0.09(+20.45%) |
| Oct 17, 2018 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,001 | -0.10(-18.52%) |
| Oct 16, 2018 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 9,100 | -0.01(-1.82%) |
| Oct 12, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.01(+1.85%) | |
| Oct 11, 2018 | 0.4300 | 0.5400 | 0.4300 | 0.5400 | 20,390 | +0.12(+28.57%) |
| Oct 10, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,900 | +0.00(+0.00%) |
| Oct 09, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,000 | +0.00(+0.00%) |
| Oct 04, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
| Sep 27, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,000 | +0.00(+0.00%) |
| Sep 20, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.04(-9.09%) | |
| Sep 19, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4400 | 10,000 | +0.03(+7.32%) |
| Sep 18, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,500 | -0.02(-4.65%) |
| Sep 17, 2018 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,500 | +0.03(+7.50%) |
| Sep 14, 2018 | 0.4000 | 0.4000 | 0.4000 | 100 | +0.00(+0.00%) | |
| Sep 11, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 10,000 | +0.00(+0.00%) |
| Sep 07, 2018 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 5,700 | -0.01(-2.44%) |
| Sep 06, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,500 | +0.01(+2.50%) |
| Sep 05, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 9,500 | +0.05(+14.29%) |
| Aug 30, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Aug 17, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
| Aug 16, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 500 | +0.00(+0.00%) |
| Aug 15, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 26,000 | -0.01(-2.86%) |
| Aug 14, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 17,000 | -0.02(-5.41%) |
| Aug 10, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
| Aug 09, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 | +0.00(+0.00%) |
| Aug 08, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,499 | +0.02(+5.56%) |
| Aug 03, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.04(+12.50%) | |
| Aug 02, 2018 | 0.3200 | 0.3200 | 0.3200 | 4 | +0.00(+0.00%) | |
| Jul 27, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-3.03%) | |
| Jul 23, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-5.71%) | |
| Jul 18, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
| Jul 17, 2018 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 18,000 | -0.02(-5.26%) |
| Jul 16, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,500 | +0.00(+0.00%) |
| Jul 13, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 3,290 | +0.00(+0.00%) |
| Jul 03, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-5.00%) | |
| Jun 29, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
| Jun 28, 2018 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 18,000 | +0.01(+2.70%) |
| Jun 27, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,000 | +0.00(+0.00%) |
| Jun 26, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,000 | -0.01(-2.63%) |
| Jun 19, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.03(-6.17%) | |
| Jun 15, 2018 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.00(+0.00%) | |
| Jun 14, 2018 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 870 | +0.04(+9.46%) |
| Jun 12, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
| Jun 07, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.02(+5.71%) | |
| Jun 06, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | +0.00(+0.00%) |
| Jun 05, 2018 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 5,000 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
