Gungnir Resources Inc (TSV: GUG )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0850 0.0850 0.0850 0.0850 7,500 +0.00(+0.00%)
Oct 29, 2020 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Oct 28, 2020 0.0800 0.0800 0.0800 0.0800 17,496 -0.01(-15.79%)
Oct 26, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 22, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 21, 2020 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Oct 20, 2020 0.0850 0.0950 0.0850 0.0900 31,000 -0.01(-5.26%)
Oct 16, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 15, 2020 0.0950 0.0950 0.0950 0.0950 19,500 +0.00(+0.00%)
Oct 14, 2020 0.0800 0.0950 0.0800 0.0950 507,000 +0.02(+26.67%)
Oct 13, 2020 0.0850 0.0850 0.0700 0.0750 87,500 +0.00(+0.00%)
Oct 09, 2020 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Oct 08, 2020 0.0850 0.0900 0.0850 0.0900 112,013 +0.00(+5.88%)
Oct 06, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 05, 2020 0.0850 0.0850 0.0850 0.0850 327,610 +0.01(+6.25%)
Oct 02, 2020 0.0800 0.0800 0.0800 0.0800 42,600 -0.01(-5.88%)
Oct 01, 2020 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Sep 30, 2020 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Sep 29, 2020 0.0800 0.0800 0.0800 0.0800 10,593 -0.01(-5.88%)
Sep 28, 2020 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+6.25%)
Sep 25, 2020 0.0800 0.0800 0.0800 0.0800 93,000 +0.00(+0.00%)
Sep 24, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Sep 23, 2020 0.0750 0.0800 0.0750 0.0750 223,000 +0.00(+0.00%)
Sep 22, 2020 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Sep 21, 2020 0.0750 0.0750 0.0700 0.0700 9,000 +0.00(+0.00%)
Sep 18, 2020 0.0750 0.0750 0.0700 0.0700 123,578 -0.00(-6.67%)
Sep 17, 2020 0.0750 0.0800 0.0750 0.0750 216,500 -0.01(-11.76%)
Sep 16, 2020 0.0850 0.0850 0.0800 0.0850 102,000 +0.00(+0.00%)
Sep 15, 2020 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+13.33%)
Sep 14, 2020 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Sep 11, 2020 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Sep 10, 2020 0.0750 0.0750 0.0750 0.0750 82,100 +0.00(+0.00%)
Sep 09, 2020 0.0750 0.0750 0.0750 0.0750 4,490 +0.00(+0.00%)
Sep 03, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 02, 2020 0.0800 0.0800 0.0750 0.0750 10,000 -0.01(-6.25%)
Sep 01, 2020 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Aug 31, 2020 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Aug 28, 2020 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Aug 27, 2020 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Aug 26, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Aug 25, 2020 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Aug 24, 2020 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Aug 21, 2020 0.0850 0.0850 0.0800 0.0800 3,522 -0.01(-5.88%)
Aug 20, 2020 0.0800 0.0850 0.0800 0.0850 13,000 +0.00(+0.00%)
Aug 19, 2020 0.0850 0.0850 0.0850 0.0850 2,440 +0.00(+0.00%)
Aug 18, 2020 0.0850 0.0850 0.0800 0.0850 63,000 +0.00(+0.00%)
Aug 17, 2020 0.0800 0.0900 0.0800 0.0850 195,000 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0850 0.0850 200 +0.00(+0.00%)
Aug 13, 2020 0.0850 0.0850 0.0800 0.0850 11,000 +0.00(+0.00%)
Aug 12, 2020 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
Aug 11, 2020 0.0850 0.0850 0.0800 0.0850 21,900 -0.00(-5.56%)
Aug 10, 2020 0.0900 0.0900 0.0850 0.0900 20,222 +0.00(+0.00%)
Aug 07, 2020 0.0900 0.0900 0.0850 0.0900 80,758 +0.00(+0.00%)
Aug 06, 2020 0.0750 0.0900 0.0750 0.0900 130,900 +0.00(+0.00%)
Aug 05, 2020 0.0850 0.0900 0.0800 0.0900 124,952 +0.00(+5.88%)
Aug 04, 2020 0.0850 0.0850 0.0800 0.0850 55,953 +0.01(+6.25%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 30, 2020 0.0700 0.0700 0.0650 0.0650 347,000 -0.01(-7.14%)
Jul 29, 2020 0.0700 0.0700 0.0700 0.0700 19,819 -0.00(-6.67%)
Jul 28, 2020 0.0800 0.0800 0.0700 0.0750 238,201 -0.01(-6.25%)
Jul 27, 2020 0.0800 0.0850 0.0800 0.0800 101,228 +0.01(+6.67%)
Jul 24, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 23, 2020 0.0950 0.0950 0.0650 0.0750 398,600 -0.01(-16.67%)
Jul 22, 2020 0.0900 0.0900 0.0900 0.0900 18,000 -0.01(-5.26%)
Jul 21, 2020 0.1000 0.1000 0.0900 0.0950 90,800 -0.01(-5.00%)
Jul 20, 2020 0.0850 0.1000 0.0850 0.1000 509,575 +0.01(+17.65%)
Jul 17, 2020 0.0800 0.0850 0.0800 0.0850 247,000 +0.01(+13.33%)
Jul 16, 2020 0.0800 0.0800 0.0700 0.0750 125,000 +0.00(+0.00%)
Jul 15, 2020 0.0750 0.0750 0.0700 0.0750 48,000 +0.00(+0.00%)
Jul 14, 2020 0.0650 0.0800 0.0650 0.0750 389,000 +0.00(+7.14%)
Jul 13, 2020 0.0650 0.0750 0.0650 0.0700 193,334 -0.00(-6.67%)
Jul 10, 2020 0.0700 0.0750 0.0650 0.0750 79,759 +0.00(+7.14%)
Jul 09, 2020 0.0750 0.0750 0.0700 0.0700 39,000 -0.00(-6.67%)
Jul 08, 2020 0.0700 0.0750 0.0700 0.0750 41,999 +0.00(+7.14%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Jul 06, 2020 0.0650 0.0700 0.0650 0.0700 26,000 +0.01(+7.69%)
Jul 02, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 29, 2020 0.0600 0.0600 0.0550 0.0550 69,400 -0.00(-8.33%)
Jun 26, 2020 0.0700 0.0700 0.0600 0.0600 48,300 -0.01(-7.69%)
Jun 25, 2020 0.0600 0.0650 0.0600 0.0650 29,000 +0.00(+0.00%)
Jun 24, 2020 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jun 23, 2020 0.0700 0.0700 0.0650 0.0650 27,000 -0.01(-7.14%)
Jun 19, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 18, 2020 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 3,039 +0.00(+0.00%)
Jun 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2020 0.0800 0.0800 0.0650 0.0700 80,000 +0.00(+0.00%)
Jun 09, 2020 0.0750 0.0750 0.0700 0.0700 306,722 -0.00(-6.67%)
Jun 05, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0750 0.0700 0.0750 20,700 +0.01(+15.38%)
Jun 03, 2020 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 02, 2020 0.0700 0.0700 0.0700 0.0700 35,900 +0.00(+0.00%)
Jun 01, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
May 29, 2020 0.0700 0.0700 0.0650 0.0700 22,039 +0.00(+0.00%)
May 27, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 26, 2020 0.0700 0.0700 0.0650 0.0650 11,150 +0.00(+0.00%)
May 25, 2020 0.0700 0.0700 0.0650 0.0650 96,750 -0.01(-7.14%)
May 22, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
May 21, 2020 0.0700 0.0700 0.0650 0.0650 29,000 +0.00(+0.00%)
May 20, 2020 0.0700 0.0700 0.0650 0.0650 7,000 -0.01(-7.14%)
May 19, 2020 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0800 0.0700 0.0750 124,000 +0.00(+0.00%)
May 13, 2020 0.0650 0.0750 0.0650 0.0750 273,000 +0.01(+25.00%)
May 12, 2020 0.0600 0.0600 0.0550 0.0600 195,680 +0.00(+9.09%)
May 11, 2020 0.0550 0.0550 0.0550 0.0550 101,079 +0.00(+0.00%)
May 08, 2020 0.0400 0.0550 0.0400 0.0550 140,540 +0.01(+37.50%)
May 07, 2020 0.0400 0.0400 0.0400 0.0400 54,436 +0.00(+14.29%)
May 06, 2020 0.0350 0.0350 0.0350 0.0350 11,500 +0.00(+0.00%)
May 05, 2020 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
May 01, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 28, 2020 0.0350 0.0350 0.0350 0.0350 86,300 +0.00(+0.00%)
Apr 27, 2020 0.0350 0.0350 0.0350 0.0350 66,000 -0.00(-12.50%)
Apr 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0.0400 236,000 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 17, 2020 0.0350 0.0350 0.0300 0.0350 38,000 +0.00(+0.00%)
Apr 15, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 14, 2020 0.0350 0.0400 0.0350 0.0400 38,090 +0.00(+14.29%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 06, 2020 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-22.22%)
Apr 03, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Apr 02, 2020 0.0350 0.0400 0.0350 0.0400 30,000 +0.00(+14.29%)
Apr 01, 2020 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0350 0.0350 0.0350 51,000 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0350 55,000 -0.00(-12.50%)
Mar 27, 2020 0.0350 0.0400 0.0350 0.0400 72,000 +0.00(+14.29%)
Mar 26, 2020 0.0300 0.0350 0.0300 0.0350 179,000 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0400 0.0300 0.0350 448,500 -0.00(-12.50%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Mar 23, 2020 0.0350 0.0350 0.0300 0.0300 13,940 -0.01(-14.29%)
Mar 20, 2020 0.0400 0.0400 0.0350 0.0350 34,200 -0.00(-12.50%)
Mar 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 17, 2020 0.0350 0.0350 0.0300 0.0350 56,400 -0.00(-12.50%)
Mar 16, 2020 0.0300 0.0400 0.0300 0.0400 150,850 +0.00(+14.29%)
Mar 13, 2020 0.0300 0.0350 0.0250 0.0350 272,000 -0.00(-12.50%)
Mar 12, 2020 0.0400 0.0400 0.0350 0.0400 78,500 -0.00(-11.11%)
Mar 11, 2020 0.0450 0.0450 0.0400 0.0450 36,870 +0.00(+0.00%)
Mar 10, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Mar 06, 2020 0.0500 0.0500 0.0400 0.0450 117,057 -0.01(-10.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 1,500 -0.00(-9.09%)
Mar 04, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Mar 03, 2020 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Mar 02, 2020 0.0550 0.0550 0.0550 0.0550 1,200 +0.00(+10.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0.0500 2,600 -0.00(-9.09%)
Feb 27, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Feb 24, 2020 0.0500 0.0500 0.0500 0.0500 4,300 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 23,250 +0.01(+11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0.0500 1,291 +0.00(+0.00%)
Feb 12, 2020 0.0550 0.0550 0.0500 0.0500 68,000 +0.00(+0.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0500 0.0500 0.0500 33,000 -0.00(-9.09%)
Feb 06, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 05, 2020 0.0550 0.0600 0.0550 0.0600 65,000 +0.00(+9.09%)
Feb 04, 2020 0.0550 0.0550 0.0550 0.0550 45,680 -0.00(-8.33%)
Jan 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 30, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 29, 2020 0.0600 0.0600 0.0550 0.0600 402,000 +0.00(+0.00%)
Jan 28, 2020 0.0600 0.0600 0.0600 0.0600 2,600 +0.00(+0.00%)
Jan 27, 2020 0.0600 0.0600 0.0550 0.0600 59,000 -0.01(-7.69%)
Jan 24, 2020 0.0600 0.0650 0.0600 0.0650 41,000 +0.00(+0.00%)
Jan 17, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 13, 2020 0.0700 0.0700 0.0600 0.0600 112,500 -0.01(-14.29%)
Jan 10, 2020 0.0650 0.0700 0.0600 0.0700 55,300 +0.01(+7.69%)
Jan 09, 2020 0.0650 0.0650 0.0650 0.0650 2,510 -0.01(-7.14%)
Jan 08, 2020 0.0650 0.0700 0.0650 0.0700 8,400 +0.00(+0.00%)
Jan 07, 2020 0.0650 0.0700 0.0600 0.0700 42,000 +0.00(+0.00%)
Jan 06, 2020 0.0750 0.0750 0.0650 0.0700 28,000 +0.00(+0.00%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 1,500 -0.01(-12.50%)
Jan 02, 2020 0.0650 0.0800 0.0650 0.0800 31,000 +0.01(+14.29%)
Dec 31, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 30, 2019 0.0650 0.0650 0.0600 0.0650 50,000 +0.01(+8.33%)
Dec 27, 2019 0.0550 0.0600 0.0550 0.0600 113,017 +0.00(+0.00%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 23, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Dec 20, 2019 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Dec 19, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Dec 18, 2019 0.0550 0.0550 0.0550 0.0550 6,400 -0.00(-8.33%)
Dec 17, 2019 0.0600 0.0600 0.0600 0.0600 10,334 +0.00(+9.09%)
Dec 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 06, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Dec 05, 2019 0.0550 0.0550 0.0550 0.0550 3,670 -0.00(-8.33%)
Dec 04, 2019 0.0550 0.0600 0.0550 0.0600 122,200 +0.00(+9.09%)
Dec 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 29, 2019 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 28, 2019 0.0550 0.0550 0.0550 0.0550 36,500 +0.00(+0.00%)
Nov 27, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 22, 2019 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Nov 21, 2019 0.0600 0.0600 0.0600 0.0600 25,500 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2019 0.0600 0.0600 0.0600 0.0600 25,320 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0600 0.0600 184,085 +0.00(+0.00%)
Nov 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 07, 2019 0.0700 0.0700 0.0550 0.0550 143,000 -0.02(-21.43%)
Nov 06, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 05, 2019 0.0700 0.0700 0.0600 0.0700 101,372 -0.00(-6.67%)
Nov 04, 2019 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
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.