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, 2011 8.907 8.937 8.487 8.601 2,900 -0.50(-5.51%)
Jan 28, 2011 9.189 9.189 9.078 9.103 22,500 +0.13(+1.42%)
Jan 27, 2011 8.976 8.976 8.976 8.976 4,000 +0.04(+0.40%)
Jan 26, 2011 8.876 8.940 8.790 8.940 1,000 +0.06(+0.68%)
Jan 25, 2011 9.009 9.009 8.880 8.880 31,100 -0.25(-2.74%)
Jan 24, 2011 8.828 9.130 8.828 9.130 4,500 +0.13(+1.45%)
Jan 21, 2011 9.107 9.107 9.000 9.000 3,800 -0.18(-1.92%)
Jan 20, 2011 9.008 9.176 9.008 9.176 700 -0.18(-1.97%)
Jan 19, 2011 9.360 9.360 9.360 9.360 200 +0.21(+2.30%)
Jan 18, 2011 9.202 9.214 9.150 9.150 2,900 -0.25(-2.67%)
Jan 14, 2011 9.437 9.437 9.401 9.401 10,200 -0.24(-2.47%)
Jan 13, 2011 9.696 9.698 9.639 9.639 8,500 -0.12(-1.18%)
Jan 12, 2011 9.958 9.969 9.656 9.754 12,700 -0.28(-2.76%)
Jan 11, 2011 10.05 10.05 10.03 10.03 10,000 +0.01(+0.09%)
Jan 10, 2011 10.02 10.02 10.02 10.02 8,100 -0.03(-0.26%)
Jan 07, 2011 10.05 10.05 10.05 10.05 1,800 +0.15(+1.53%)
Jan 06, 2011 10.23 10.23 9.897 9.897 2,100 -0.33(-3.19%)
Jan 05, 2011 10.27 10.27 10.22 10.22 900 -0.14(-1.34%)
Jan 04, 2011 10.26 10.37 10.26 10.36 11,000 -0.37(-3.46%)
Dec 31, 2010 10.73 10.73 10.73 0 -0.08(-0.71%)
Dec 30, 2010 10.82 10.82 10.81 10.81 5,000 +0.06(+0.56%)
Dec 29, 2010 10.42 10.95 10.42 10.75 13,900 +0.19(+1.82%)
Dec 23, 2010 10.56 10.56 10.56 0 +0.14(+1.37%)
Dec 22, 2010 10.63 10.63 10.29 10.41 8,400 +0.61(+6.19%)
Dec 20, 2010 9.807 9.807 9.807 0 +0.26(+2.67%)
Dec 17, 2010 9.605 9.605 9.551 9.552 4,000 +0.50(+5.51%)
Dec 16, 2010 9.053 9.053 9.053 9.053 2,000 -0.18(-1.93%)
Dec 15, 2010 9.405 9.444 9.232 9.232 3,200 -0.16(-1.72%)
Dec 14, 2010 9.429 9.429 9.390 9.393 1,200 -0.17(-1.75%)
Dec 13, 2010 9.636 9.636 9.561 9.561 2,100 +0.15(+1.55%)
Dec 10, 2010 9.594 9.594 9.373 9.415 6,300 -0.22(-2.26%)
Dec 09, 2010 9.835 9.861 9.633 9.633 7,300 +0.03(+0.27%)
Dec 08, 2010 9.559 9.639 9.559 9.607 5,300 -0.40(-4.02%)
Dec 07, 2010 10.01 10.01 10.01 10.01 1,000 -0.01(-0.13%)
Dec 06, 2010 9.921 10.02 9.921 10.02 5,466 +0.08(+0.83%)
Dec 03, 2010 9.867 9.986 9.855 9.940 13,800 +0.30(+3.11%)
Dec 02, 2010 9.610 9.680 9.610 9.640 19,100 +0.10(+1.02%)
Dec 01, 2010 9.493 9.591 9.469 9.543 5,600 +0.16(+1.74%)
Nov 30, 2010 9.522 9.558 9.380 9.380 3,500 +0.16(+1.70%)
Nov 29, 2010 9.332 9.399 9.214 9.223 5,600 +0.05(+0.55%)
Nov 26, 2010 9.173 9.173 9.173 9.173 2,000 -0.09(-0.94%)
Nov 24, 2010 9.126 9.260 9.260 9.260 2,200 +0.26(+2.88%)
Nov 23, 2010 9.030 9.042 8.960 9.000 23,900 -0.04(-0.46%)
Nov 22, 2010 9.025 9.041 9.025 9.041 10,000 -0.05(-0.59%)
Nov 19, 2010 8.960 9.096 8.960 9.096 26,200 +0.03(+0.31%)
Nov 18, 2010 9.127 9.130 9.040 9.067 3,900 +0.05(+0.60%)
Nov 17, 2010 9.147 9.220 9.013 9.013 3,400 +0.07(+0.77%)
Nov 16, 2010 9.305 9.305 8.944 8.944 8,900 -0.59(-6.21%)
Nov 15, 2010 9.834 9.834 9.536 9.536 8,500 -0.12(-1.28%)
Nov 12, 2010 9.993 10.01 9.623 9.660 12,100 -0.68(-6.60%)
Nov 11, 2010 10.18 10.34 10.16 10.34 8,200 +0.14(+1.42%)
Nov 09, 2010 10.20 10.20 10.20 0 -0.83(-7.49%)
Nov 08, 2010 10.93 11.02 10.78 11.02 4,900 -0.58(-4.97%)
Nov 05, 2010 11.57 11.64 11.57 11.60 1,100 +0.14(+1.26%)
Nov 04, 2010 11.39 11.64 11.39 11.46 9,100 +0.39(+3.51%)
Nov 03, 2010 11.18 11.18 11.06 11.07 3,000 -0.06(-0.55%)
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.