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 31, 2019 1.361 1.410 1.320 1.320 151,103 -0.04(-2.94%)
Jan 30, 2019 1.320 1.370 1.298 1.360 121,916 +0.06(+4.62%)
Jan 29, 2019 1.329 1.336 1.286 1.300 73,126 +0.02(+1.56%)
Jan 28, 2019 1.262 1.280 1.230 1.280 59,700 +0.01(+0.79%)
Jan 25, 2019 1.220 1.270 1.220 1.270 15,800 +0.04(+3.58%)
Jan 24, 2019 1.200 1.226 1.189 1.226 25,400 +0.02(+1.33%)
Jan 23, 2019 1.220 1.230 1.210 1.210 12,700 +0.00(+0.00%)
Jan 22, 2019 1.200 1.210 1.196 1.210 84,160 -0.07(-5.47%)
Jan 18, 2019 1.280 1.290 1.254 1.280 34,500 +0.00(+0.00%)
Jan 17, 2019 1.240 1.280 1.230 1.280 18,115 -0.03(-2.29%)
Jan 16, 2019 1.250 1.310 1.250 1.310 42,800 +0.05(+3.97%)
Jan 15, 2019 1.250 1.260 1.250 1.260 21,695 +0.03(+2.44%)
Jan 14, 2019 1.230 1.230 1.230 1.230 4,035 -0.02(-1.34%)
Jan 11, 2019 1.248 1.270 1.239 1.247 152,000 -0.00(-0.26%)
Jan 10, 2019 1.273 1.275 1.243 1.250 64,300 -0.02(-1.57%)
Jan 09, 2019 1.270 1.294 1.258 1.270 160,750 -0.01(-0.52%)
Jan 08, 2019 1.290 1.300 1.265 1.277 271,711 -0.01(-1.04%)
Jan 07, 2019 1.330 1.330 1.290 1.290 7,730 -0.00(-0.10%)
Jan 04, 2019 1.350 1.350 1.265 1.291 27,800 -0.05(-3.64%)
Jan 03, 2019 1.300 1.352 1.250 1.340 42,000 +0.10(+8.07%)
Jan 02, 2019 1.181 1.270 1.181 1.240 26,600 +0.11(+9.55%)
Dec 31, 2018 1.120 1.132 1.118 1.132 20,500 +0.01(+1.06%)
Dec 28, 2018 1.125 1.125 1.119 1.120 115,500 -0.01(-1.10%)
Dec 27, 2018 1.120 1.150 1.110 1.133 24,100 -0.03(-2.23%)
Dec 24, 2018 1.158 1.158 1.158 0 +0.04(+3.81%)
Dec 21, 2018 1.210 1.210 1.116 1.116 6,100 -0.05(-4.63%)
Dec 20, 2018 1.090 1.170 1.090 1.170 302,624 +0.12(+11.43%)
Dec 19, 2018 1.050 1.070 1.050 1.050 9,830 +0.03(+2.94%)
Dec 18, 2018 1.060 1.060 1.020 1.020 285,296 -0.05(-4.67%)
Dec 17, 2018 1.100 1.100 1.070 1.070 19,120 -0.08(-7.03%)
Dec 14, 2018 1.140 1.151 1.080 1.151 31,000 +0.01(+1.04%)
Dec 13, 2018 1.140 1.170 1.120 1.139 5,467 +0.01(+0.80%)
Dec 12, 2018 1.130 1.138 1.090 1.130 38,700 -0.01(-0.88%)
Dec 11, 2018 1.160 1.160 1.140 1.140 2,511 -0.02(-1.77%)
Dec 10, 2018 1.146 1.179 1.146 1.161 6,485 +0.01(+0.92%)
Dec 07, 2018 1.080 1.170 1.080 1.150 39,900 +0.09(+8.49%)
Dec 06, 2018 1.050 1.070 1.050 1.060 244,972 +0.01(+0.95%)
Dec 04, 2018 1.072 1.072 1.050 1.050 35,900 -0.03(-2.78%)
Dec 03, 2018 1.030 1.080 1.006 1.080 23,082 +0.08(+8.18%)
Nov 30, 2018 0.9700 1.008 0.9700 0.9983 87,700 +0.02(+1.87%)
Nov 29, 2018 0.9833 0.9833 0.9800 0.9800 26,956 +0.01(+1.03%)
Nov 28, 2018 0.9400 0.9898 0.9400 0.9700 90,900 -0.00(-0.41%)
Nov 27, 2018 1.000 1.000 0.9437 0.9740 262,235 -0.03(-2.60%)
Nov 26, 2018 1.005 1.019 0.9924 1.000 172,378 -0.02(-1.96%)
Nov 23, 2018 1.060 1.060 1.010 1.020 8,000 -0.01(-0.97%)
Nov 21, 2018 1.030 1.030 1.030 0 +0.03(+3.00%)
Nov 20, 2018 1.020 1.020 0.9635 1.000 87,112 -0.04(-3.85%)
Nov 19, 2018 1.030 1.050 1.030 1.040 59,843 -0.01(-0.95%)
Nov 16, 2018 1.062 1.070 1.040 1.050 121,000 +0.01(+0.91%)
Nov 15, 2018 1.070 1.090 1.040 1.040 524,950 -0.05(-4.45%)
Nov 14, 2018 1.060 1.119 1.060 1.089 29,450 +0.04(+3.71%)
Nov 13, 2018 1.113 1.113 1.050 1.050 170,500 -0.06(-5.49%)
Nov 12, 2018 1.150 1.151 1.111 1.111 27,987 -0.09(-7.42%)
Nov 09, 2018 1.240 1.240 1.190 1.200 344,700 -0.09(-6.68%)
Nov 08, 2018 1.260 1.300 1.260 1.286 22,977 -0.00(-0.32%)
Nov 07, 2018 1.370 1.370 1.270 1.290 200,035 -0.08(-5.69%)
Nov 06, 2018 1.347 1.380 1.346 1.368 511,600 +0.02(+1.33%)
Nov 05, 2018 1.360 1.400 1.341 1.350 30,700 +0.02(+1.50%)
Nov 02, 2018 1.360 1.370 1.310 1.330 4,900 -0.03(-2.54%)
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.