Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guyana Goldfield (OP: GUYFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.188 2.272 2.172 2.221 16,600 +0.24(+11.92%)
Jan 29, 2009 1.857 2.045 1.856 1.984 3,000 +0.08(+4.45%)
Jan 28, 2009 1.939 1.939 1.900 1.900 8,000 +0.00(+0.00%)
Jan 27, 2009 1.900 1.923 1.900 1.900 4,100 +0.08(+4.63%)
Jan 26, 2009 1.778 1.820 1.778 1.816 12,500 +0.02(+1.00%)
Jan 23, 2009 1.817 1.818 1.798 1.798 8,100 +0.32(+21.28%)
Jan 22, 2009 1.482 1.482 1.482 0 +0.00(+0.00%)
Jan 21, 2009 1.483 1.483 1.482 1.482 300 -0.18(-10.83%)
Jan 20, 2009 1.626 1.663 1.626 1.663 900 +0.06(+3.97%)
Jan 16, 2009 1.599 1.599 1.599 0 +0.00(+0.00%)
Jan 15, 2009 1.599 1.599 1.599 1.599 2,900 +0.02(+1.01%)
Jan 14, 2009 1.570 1.587 1.570 1.583 5,100 +0.00(+0.00%)
Jan 13, 2009 1.583 1.583 1.575 1.583 200 -0.09(-5.61%)
Jan 12, 2009 1.766 1.766 1.677 1.677 31,900 -0.09(-5.25%)
Jan 09, 2009 1.770 1.770 1.770 1.770 8,800 -0.05(-2.63%)
Jan 08, 2009 1.595 1.818 1.595 1.818 26,000 +0.47(+34.45%)
Jan 07, 2009 1.486 1.486 1.352 1.352 5,000 -0.38(-21.94%)
Jan 06, 2009 1.435 1.766 1.431 1.732 12,000 +0.29(+19.78%)
Jan 05, 2009 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Jan 02, 2009 1.545 1.545 1.446 1.446 6,700 -0.10(-6.31%)
Dec 31, 2008 1.526 1.544 1.526 1.543 4,200 +0.03(+2.00%)
Dec 30, 2008 1.450 1.514 1.389 1.513 19,400 +0.02(+1.19%)
Dec 29, 2008 1.285 1.495 1.268 1.495 13,500 +0.26(+20.93%)
Dec 26, 2008 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Dec 24, 2008 1.236 1.236 1.236 1.236 1,200 -0.00(-0.32%)
Dec 23, 2008 1.248 1.248 1.240 1.240 2,000 -0.00(-0.04%)
Dec 22, 2008 1.243 1.243 1.241 1.241 20,700 -0.08(-6.27%)
Dec 19, 2008 1.350 1.405 1.324 1.324 17,900 -0.03(-1.93%)
Dec 18, 2008 1.395 1.468 1.286 1.350 67,700 -0.07(-5.06%)
Dec 17, 2008 1.422 1.422 1.422 0 +0.00(+0.00%)
Dec 16, 2008 1.280 1.444 1.278 1.422 14,200 +0.31(+28.22%)
Dec 15, 2008 1.264 1.320 1.042 1.109 8,000 -0.04(-3.65%)
Dec 12, 2008 1.107 1.155 1.107 1.151 5,300 -0.03(-2.37%)
Dec 11, 2008 0.8475 1.200 0.8475 1.179 23,900 +0.50(+73.08%)
Dec 10, 2008 0.7208 0.7208 0.6812 0.6812 4,000 +0.00(+0.52%)
Dec 09, 2008 0.7532 0.7532 0.6777 0.6777 16,000 +0.04(+5.89%)
Dec 08, 2008 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 05, 2008 0.6400 0.6400 0.6400 0.6400 1,000 -0.02(-3.03%)
Dec 04, 2008 0.6600 0.6600 0.6600 0.6600 700 +0.01(+1.15%)
Dec 03, 2008 0.6525 0.6525 0.6525 0.6525 250 -0.06(-7.97%)
Dec 02, 2008 0.7090 0.7090 0.7090 0 +0.00(+0.00%)
Dec 01, 2008 0.7080 0.7090 0.7080 0.7090 2,000 -0.14(-16.87%)
Nov 28, 2008 0.8529 0.8529 0.8529 0 +0.00(+0.00%)
Nov 26, 2008 0.8020 0.8529 0.7775 0.8529 11,000 +0.05(+6.08%)
Nov 25, 2008 0.8040 0.8040 0.8040 0.8040 17,704 +0.01(+1.06%)
Nov 24, 2008 0.7110 0.8410 0.7110 0.7956 18,100 +0.10(+13.58%)
Nov 21, 2008 0.6695 0.7005 0.6695 0.7005 2,500 +0.21(+41.43%)
Nov 20, 2008 0.5171 0.5171 0.4953 0.4953 14,500 -0.19(-28.11%)
Nov 19, 2008 0.6890 0.6890 0.6890 0 +0.00(+0.00%)
Nov 18, 2008 0.6890 0.6890 0.6890 0.6890 10,000 +0.05(+7.07%)
Nov 17, 2008 0.6435 0.6435 0.6435 0.6435 600 -0.02(-2.82%)
Nov 14, 2008 0.6622 0.6622 0.6622 0 +0.00(+0.00%)
Nov 13, 2008 0.6690 0.7250 0.6622 0.6622 7,333 -0.13(-16.81%)
Nov 12, 2008 0.7960 0.7960 0.7960 0 +0.00(+0.00%)
Nov 11, 2008 0.8680 0.8870 0.7460 0.7960 3,400 -0.10(-11.32%)
Nov 10, 2008 0.8976 0.8976 0.8976 0.8976 11,000 -0.01(-1.36%)
Nov 07, 2008 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Nov 06, 2008 0.8655 0.9475 0.8650 0.9100 23,600 +0.07(+8.35%)
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.