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 29, 2016 2.560 2.620 2.560 2.610 31,773 +0.06(+2.35%)
Jan 28, 2016 2.610 2.610 2.550 2.550 1,680 -0.04(-1.54%)
Jan 27, 2016 2.472 2.590 2.461 2.590 33,344 +0.07(+2.78%)
Jan 26, 2016 2.420 2.520 2.420 2.520 11,000 +0.11(+4.66%)
Jan 25, 2016 2.460 2.470 2.384 2.408 20,344 +0.00(+0.07%)
Jan 22, 2016 2.357 2.406 2.357 2.406 4,100 +0.07(+2.82%)
Jan 21, 2016 2.288 2.341 2.288 2.340 76,770 +0.00(+0.00%)
Jan 20, 2016 2.420 2.420 2.340 2.340 38,350 -0.08(-3.48%)
Jan 19, 2016 2.430 2.430 2.409 2.424 7,765 +0.03(+1.10%)
Jan 15, 2016 2.398 2.398 2.398 0 -0.04(-1.50%)
Jan 14, 2016 2.473 2.473 2.425 2.434 6,469 -0.07(-2.66%)
Jan 13, 2016 2.530 2.530 2.480 2.501 23,560 +0.04(+1.66%)
Jan 12, 2016 2.448 2.460 2.420 2.460 2,900 -0.11(-4.28%)
Jan 11, 2016 2.576 2.576 2.511 2.570 52,106 +0.00(+0.10%)
Jan 08, 2016 2.567 2.567 2.567 2.567 23,655 -0.11(-3.99%)
Jan 07, 2016 2.600 2.674 2.600 2.674 3,928 +0.12(+4.87%)
Jan 06, 2016 2.410 2.560 2.410 2.550 12,369 +0.11(+4.65%)
Jan 05, 2016 2.330 2.437 2.329 2.437 14,968 +0.18(+7.82%)
Jan 04, 2016 2.251 2.282 2.244 2.260 9,883 +0.08(+3.55%)
Dec 31, 2015 2.183 2.183 2.183 0 +0.00(+0.12%)
Dec 30, 2015 2.200 2.200 2.180 2.180 500 -0.07(-3.23%)
Dec 29, 2015 2.253 2.253 2.253 2.253 1,000 +0.01(+0.57%)
Dec 28, 2015 2.300 2.300 2.210 2.240 1,900 -0.05(-2.18%)
Dec 24, 2015 2.290 2.290 2.290 0 +0.01(+0.44%)
Dec 23, 2015 2.150 2.280 2.150 2.280 2,780 +0.13(+6.05%)
Dec 22, 2015 2.240 2.290 2.150 2.150 92,941 -0.12(-5.29%)
Dec 21, 2015 2.272 2.272 2.250 2.270 57,392 +0.16(+7.58%)
Dec 18, 2015 2.120 2.120 2.097 2.110 28,338 +0.07(+3.43%)
Dec 17, 2015 2.100 2.100 2.040 2.040 9,402 -0.16(-7.34%)
Dec 16, 2015 2.110 2.202 2.110 2.202 4,200 +0.08(+3.85%)
Dec 15, 2015 2.115 2.120 2.109 2.120 42,950 -0.08(-3.64%)
Dec 14, 2015 2.200 2.200 2.200 2.200 15,600 -0.01(-0.62%)
Dec 11, 2015 2.230 2.241 2.190 2.214 6,800 -0.08(-3.31%)
Dec 09, 2015 2.289 2.289 2.289 0 -0.03(-1.31%)
Dec 08, 2015 2.340 2.340 2.266 2.320 8,100 -0.02(-0.85%)
Dec 07, 2015 2.370 2.460 2.340 2.340 10,050 +0.01(+0.43%)
Dec 04, 2015 2.369 2.389 2.330 2.330 39,055 +0.07(+3.06%)
Dec 03, 2015 2.281 2.350 2.261 2.261 76,345 +0.02(+0.93%)
Dec 02, 2015 2.170 2.240 2.100 2.240 13,850 +0.07(+3.23%)
Dec 01, 2015 2.220 2.220 2.161 2.170 46,700 -0.06(-2.76%)
Nov 30, 2015 2.232 2.232 2.232 2.232 400 -0.01(-0.41%)
Nov 25, 2015 2.241 2.241 2.241 0 +0.30(+15.52%)
Nov 24, 2015 1.897 1.940 1.888 1.940 3,650 +0.04(+2.11%)
Nov 23, 2015 1.900 1.900 9,735 -0.03(-1.55%)
Nov 20, 2015 1.930 1.956 1.900 1.930 14,833 -0.05(-2.71%)
Nov 19, 2015 2.010 2.010 1.973 1.984 27,952 -0.03(-1.53%)
Nov 18, 2015 2.026 2.026 1.950 2.015 32,750 -0.02(-0.75%)
Nov 17, 2015 2.172 2.180 2.015 2.030 26,346 +0.70(+52.23%)
Nov 16, 2015 2.260 2.260 1.333 1.333 4,700 -0.93(-40.96%)
Nov 13, 2015 2.220 2.259 2.220 2.259 4,400 +0.04(+1.98%)
Nov 12, 2015 2.187 2.240 2.187 2.215 3,040 -0.04(-1.87%)
Nov 11, 2015 2.180 2.257 2.180 2.257 5,180 +0.06(+2.60%)
Nov 10, 2015 2.220 2.251 2.200 2.200 10,306 -0.13(-5.58%)
Nov 09, 2015 2.220 2.330 2.200 2.330 15,020 +0.08(+3.56%)
Nov 06, 2015 2.290 2.290 2.213 2.250 2,130 -0.06(-2.40%)
Nov 05, 2015 2.364 2.365 2.260 2.305 15,824 -0.05(-2.19%)
Nov 04, 2015 2.420 2.420 2.336 2.357 38,317 -0.06(-2.60%)
Nov 03, 2015 2.450 2.464 2.420 2.420 166,119 -0.07(-2.65%)
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.