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 (%)
Oct 29, 2010 10.15 10.15 10.15 0 +0.00(+0.02%)
Oct 28, 2010 10.15 10.15 10.15 10.15 100 +0.02(+0.20%)
Oct 27, 2010 10.25 10.25 10.13 10.13 500 -0.17(-1.68%)
Oct 25, 2010 10.30 10.30 10.30 10.30 1,600 +0.30(+2.99%)
Oct 22, 2010 9.927 10.03 9.927 10.00 3,200 +0.20(+2.01%)
Oct 21, 2010 9.804 9.804 9.804 9.804 500 -0.28(-2.79%)
Oct 20, 2010 10.13 10.13 10.05 10.09 3,200 +0.32(+3.24%)
Oct 19, 2010 9.802 9.960 9.769 9.769 2,600 -0.61(-5.88%)
Oct 18, 2010 10.33 10.38 10.31 10.38 3,900 -0.15(-1.41%)
Oct 15, 2010 10.40 10.54 10.40 10.53 1,600 -0.11(-1.05%)
Oct 14, 2010 10.67 10.71 10.64 10.64 1,400 -0.13(-1.19%)
Oct 13, 2010 10.52 10.77 10.51 10.77 2,600 +0.33(+3.12%)
Oct 12, 2010 10.46 10.46 10.35 10.44 3,200 -0.01(-0.11%)
Oct 08, 2010 10.46 10.46 10.46 0 +0.29(+2.81%)
Oct 07, 2010 10.53 10.58 10.17 10.17 15,000 -0.22(-2.11%)
Oct 06, 2010 10.47 10.47 10.38 10.39 6,600 +0.33(+3.26%)
Oct 05, 2010 10.07 10.14 10.06 10.06 7,300 +0.20(+2.06%)
Oct 04, 2010 9.920 9.920 9.830 9.858 3,700 -0.26(-2.53%)
Oct 01, 2010 10.08 10.11 10.08 10.11 600 +0.01(+0.15%)
Sep 30, 2010 10.35 10.35 10.10 10.10 7,200 -0.11(-1.11%)
Sep 29, 2010 10.31 10.31 10.21 10.21 5,500 -0.15(-1.45%)
Sep 28, 2010 10.27 10.36 10.27 10.36 1,600 +0.11(+1.07%)
Sep 27, 2010 10.29 10.33 10.25 10.25 800 -0.02(-0.18%)
Sep 24, 2010 10.27 10.27 10.27 10.27 1,000 -0.04(-0.35%)
Sep 23, 2010 10.31 10.31 10.31 10.31 700 -0.05(-0.51%)
Sep 22, 2010 10.55 10.55 10.26 10.36 6,500 -0.07(-0.65%)
Sep 21, 2010 10.20 10.43 10.12 10.43 6,820 +0.08(+0.79%)
Sep 20, 2010 10.14 10.35 10.13 10.35 9,000 -0.08(-0.72%)
Sep 17, 2010 10.42 10.42 10.02 10.42 8,300 -0.14(-1.36%)
Sep 15, 2010 10.49 10.56 10.49 10.56 9,600 +0.06(+0.62%)
Sep 14, 2010 10.54 10.55 10.50 10.50 32,100 +0.16(+1.57%)
Sep 13, 2010 10.06 10.34 9.868 10.34 13,400 +0.35(+3.53%)
Sep 10, 2010 9.832 10.02 9.832 9.986 11,100 +0.33(+3.38%)
Sep 09, 2010 9.750 9.810 9.659 9.659 4,500 -0.16(-1.64%)
Sep 08, 2010 10.02 10.02 9.820 9.820 11,600 +0.04(+0.41%)
Sep 07, 2010 9.589 9.843 9.589 9.780 2,753 +0.23(+2.42%)
Sep 03, 2010 9.016 9.549 9.016 9.549 52,690 +0.56(+6.25%)
Sep 02, 2010 8.784 9.120 8.784 8.987 92,600 +0.24(+2.71%)
Sep 01, 2010 8.761 8.793 8.731 8.750 2,400 +0.06(+0.65%)
Aug 31, 2010 8.674 8.794 8.639 8.694 7,700 -0.22(-2.47%)
Aug 30, 2010 8.914 8.918 8.912 8.914 2,000 +0.14(+1.64%)
Aug 27, 2010 8.390 8.770 8.390 8.770 8,800 +0.34(+3.98%)
Aug 26, 2010 8.504 8.504 8.415 8.434 1,700 -0.09(-1.03%)
Aug 25, 2010 8.157 8.546 8.148 8.522 4,900 +0.34(+4.17%)
Aug 24, 2010 8.036 8.294 8.036 8.181 9,600 +0.03(+0.33%)
Aug 23, 2010 8.243 8.243 8.084 8.154 4,100 -0.02(-0.23%)
Aug 20, 2010 8.172 8.172 8.172 8.172 100 +0.11(+1.38%)
Aug 19, 2010 8.101 8.185 8.062 8.062 5,100 +0.06(+0.77%)
Aug 18, 2010 7.950 8.069 7.948 8.000 7,100 +0.30(+3.89%)
Aug 16, 2010 7.701 7.701 7.701 0 +0.09(+1.19%)
Aug 13, 2010 7.610 7.620 7.610 7.610 2,200 +0.12(+1.57%)
Aug 12, 2010 7.485 7.492 7.484 7.492 1,400 +0.14(+1.93%)
Aug 11, 2010 7.350 7.350 7.350 7.350 1,000 -0.15(-2.02%)
Aug 10, 2010 7.518 7.535 7.500 7.501 6,500 -0.28(-3.57%)
Aug 09, 2010 7.698 7.779 7.698 7.779 3,200 -0.00(-0.01%)
Aug 06, 2010 7.784 7.807 7.780 7.780 1,700 +0.28(+3.73%)
Aug 05, 2010 7.359 7.500 7.339 7.500 1,300 +0.02(+0.27%)
Aug 04, 2010 7.423 7.562 7.423 7.480 4,900 +0.16(+2.20%)
Aug 03, 2010 7.028 7.319 7.008 7.319 5,300 +0.60(+8.85%)
Jul 30, 2010 6.724 6.724 6.724 0 +0.30(+4.59%)
Jul 29, 2010 6.468 6.468 6.429 6.429 600 +0.05(+0.72%)
Jul 27, 2010 6.383 6.383 6.383 0 +0.02(+0.34%)
Jul 26, 2010 6.408 6.408 6.361 6.361 2,300 +0.03(+0.46%)
Jul 20, 2010 6.332 6.332 6.332 0 +0.10(+1.57%)
Jul 19, 2010 6.272 6.272 6.234 6.234 1,500 -0.02(-0.32%)
Jul 16, 2010 6.255 6.255 6.255 6.255 500 -0.14(-2.24%)
Jul 15, 2010 6.398 6.398 6.398 6.398 300 -0.07(-1.13%)
Jul 14, 2010 6.471 6.471 6.471 6.471 100 +0.23(+3.66%)
Jul 12, 2010 6.242 6.242 6.242 6.242 0 -0.19(-2.93%)
Jul 08, 2010 6.431 6.431 6.431 0 +0.14(+2.24%)
Jul 07, 2010 6.290 6.290 6.290 6.290 1,000 -0.00(-0.05%)
Jul 06, 2010 6.293 6.293 6.293 6.293 100 -0.11(-1.65%)
Jul 02, 2010 6.436 6.436 6.399 6.399 1,200 -0.04(-0.61%)
Jun 30, 2010 6.438 6.438 6.438 0 -0.12(-1.77%)
Jun 29, 2010 6.543 6.592 6.543 6.554 1,500 -0.16(-2.33%)
Jun 25, 2010 6.622 6.710 6.622 6.710 1,300 +0.26(+4.03%)
Jun 24, 2010 6.450 6.450 6.450 6.450 10,000 -0.19(-2.81%)
Jun 23, 2010 6.676 6.676 6.637 6.637 5,000 -0.42(-5.93%)
Jun 21, 2010 7.055 7.055 7.055 0 +0.02(+0.36%)
Jun 18, 2010 7.029 7.108 7.020 7.030 14,700 +0.25(+3.65%)
Jun 17, 2010 6.621 6.849 6.621 6.783 4,390 +0.37(+5.83%)
Jun 15, 2010 6.409 6.409 6.409 0 +0.01(+0.19%)
Jun 14, 2010 6.397 6.397 6.397 6.397 100 +0.02(+0.27%)
Jun 11, 2010 6.380 6.380 6.380 6.380 500 -0.00(-0.05%)
Jun 10, 2010 6.355 6.383 6.355 6.383 5,800 +0.03(+0.50%)
Jun 09, 2010 6.455 6.455 6.352 6.352 2,200 +0.09(+1.36%)
Jun 08, 2010 6.266 6.266 6.266 6.266 500 +0.07(+1.12%)
Jun 07, 2010 6.197 6.197 6.197 6.197 500 +0.03(+0.47%)
Jun 04, 2010 6.194 6.261 6.168 6.168 5,700 -0.19(-2.93%)
Jun 03, 2010 6.373 6.440 6.232 6.354 14,600 -0.05(-0.78%)
Jun 01, 2010 6.404 6.404 6.404 0 -0.06(-1.00%)
May 28, 2010 6.469 6.469 6.469 6.469 300 -0.08(-1.21%)
May 27, 2010 6.510 6.548 6.463 6.548 4,700 +0.20(+3.11%)
May 25, 2010 6.351 6.351 6.351 0 +0.10(+1.62%)
May 21, 2010 6.250 6.250 6.250 0 +0.11(+1.74%)
May 20, 2010 6.049 6.143 6.049 6.143 1,200 -0.05(-0.77%)
May 19, 2010 6.280 6.310 6.190 6.190 21,200 -0.19(-2.96%)
May 18, 2010 6.379 6.379 6.379 6.379 200 -0.18(-2.79%)
May 17, 2010 6.572 6.572 6.562 6.562 1,000 -0.09(-1.29%)
May 14, 2010 6.648 6.648 6.648 6.648 500 -0.30(-4.35%)
May 13, 2010 6.975 6.975 6.950 6.950 5,720 -0.27(-3.68%)
May 12, 2010 7.239 7.239 7.215 7.215 5,100 +0.08(+1.10%)
May 11, 2010 6.962 7.137 6.953 7.137 2,400 +0.75(+11.79%)
May 06, 2010 6.384 6.384 6.384 6.384 0 -0.25(-3.71%)
May 05, 2010 6.630 6.630 6.630 6.630 500 -0.07(-1.01%)
May 04, 2010 6.698 6.698 6.698 6.698 200 -0.33(-4.71%)
Apr 30, 2010 7.029 7.029 7.029 7.029 0 +0.51(+7.84%)
Apr 29, 2010 6.532 6.560 6.518 6.518 1,800 -0.11(-1.73%)
Apr 27, 2010 6.633 6.633 6.633 6.633 0 -0.06(-0.89%)
Apr 23, 2010 6.693 6.693 6.693 6.693 0 +0.08(+1.19%)
Apr 22, 2010 6.621 6.621 6.614 6.614 300 -0.37(-5.24%)
Apr 20, 2010 6.979 6.979 6.979 6.979 0 +0.39(+5.88%)
Apr 16, 2010 6.592 6.592 6.592 6.592 0 -0.32(-4.68%)
Apr 15, 2010 7.000 7.000 6.915 6.915 600 +0.00(+0.01%)
Apr 12, 2010 6.915 6.915 6.915 6.915 0 -0.06(-0.82%)
Apr 09, 2010 6.972 6.972 6.972 6.972 100 +0.07(+1.06%)
Apr 08, 2010 6.925 6.925 6.899 6.899 7,700 -0.08(-1.16%)
Apr 07, 2010 6.686 6.980 6.686 6.980 1,400 +0.31(+4.72%)
Apr 06, 2010 6.565 6.701 6.565 6.665 7,000 +0.25(+3.90%)
Apr 05, 2010 6.407 6.450 6.398 6.415 17,800 +0.02(+0.26%)
Apr 01, 2010 6.398 6.398 6.398 0 +0.00(+0.02%)
Mar 31, 2010 6.408 6.408 6.388 6.397 2,400 +0.11(+1.81%)
Mar 30, 2010 6.283 6.283 6.283 6.283 200 -0.28(-4.27%)
Mar 29, 2010 6.563 6.563 6.563 6.563 500 +0.10(+1.50%)
Mar 26, 2010 6.516 6.516 6.467 6.467 700 -0.13(-2.04%)
Mar 24, 2010 6.601 6.601 6.601 6.601 0 -0.20(-2.95%)
Mar 23, 2010 6.811 6.811 6.801 6.802 3,000 +0.12(+1.74%)
Mar 22, 2010 6.686 6.686 6.686 6.686 400 +0.04(+0.56%)
Mar 19, 2010 6.744 6.744 6.649 6.649 600 -0.16(-2.35%)
Mar 18, 2010 6.797 6.809 6.797 6.809 1,700 -0.11(-1.61%)
Mar 17, 2010 6.926 6.930 6.910 6.920 16,100 +0.12(+1.72%)
Mar 16, 2010 6.830 6.865 6.803 6.803 2,100 +0.21(+3.23%)
Mar 15, 2010 6.590 6.590 6.590 6.590 4,800 +0.13(+2.07%)
Mar 12, 2010 6.466 6.466 6.456 6.456 500 +0.07(+1.07%)
Mar 11, 2010 6.398 6.398 6.388 6.388 1,000 -0.23(-3.46%)
Mar 09, 2010 6.617 6.617 6.617 6.617 0 +0.00(+0.00%)
Mar 05, 2010 6.617 6.617 6.617 6.617 0 +0.03(+0.51%)
Mar 04, 2010 6.583 6.583 6.583 6.583 200 +0.00(+0.05%)
Mar 03, 2010 6.580 6.580 6.580 6.580 1,000 +0.09(+1.39%)
Mar 02, 2010 6.532 6.532 6.490 6.490 8,500 +0.27(+4.38%)
Mar 01, 2010 6.218 6.218 6.218 6.218 1,700 +0.09(+1.48%)
Feb 26, 2010 6.136 6.136 6.127 6.127 2,000 -0.02(-0.37%)
Feb 25, 2010 6.150 6.150 6.150 6.150 500 -0.02(-0.26%)
Feb 24, 2010 6.108 6.166 6.108 6.166 500 +0.08(+1.33%)
Feb 23, 2010 6.085 6.085 6.085 6.085 2,300 -0.21(-3.40%)
Feb 22, 2010 6.356 6.356 6.299 6.299 1,500 -0.04(-0.56%)
Feb 19, 2010 6.394 6.440 6.333 6.335 6,000 -0.10(-1.52%)
Feb 18, 2010 6.418 6.433 6.418 6.433 2,100 -0.17(-2.56%)
Feb 16, 2010 6.602 6.602 6.602 0 +0.07(+1.01%)
Feb 12, 2010 6.536 6.536 6.536 0 +0.03(+0.43%)
Feb 11, 2010 6.340 6.508 6.340 6.508 8,100 +0.10(+1.57%)
Feb 09, 2010 6.407 6.407 6.407 0 +0.17(+2.75%)
Feb 05, 2010 6.236 6.236 6.236 0 +0.36(+6.05%)
Feb 04, 2010 5.950 5.950 5.880 5.880 2,000 -0.10(-1.67%)
Feb 03, 2010 5.980 5.980 5.980 5.980 922 -0.14(-2.30%)
Feb 02, 2010 6.142 6.179 6.121 6.121 1,400 +0.03(+0.45%)
Feb 01, 2010 6.118 6.118 6.065 6.093 1,400 +0.08(+1.41%)
Jan 29, 2010 6.008 6.008 6.008 6.008 100 +0.01(+0.22%)
Jan 27, 2010 5.995 5.995 5.995 5.995 0 -0.29(-4.56%)
Jan 26, 2010 6.185 6.311 6.172 6.281 4,300 -0.02(-0.38%)
Jan 25, 2010 6.240 6.305 6.240 6.305 2,033 +0.06(+1.04%)
Jan 22, 2010 6.240 6.240 6.240 6.240 100 -0.03(-0.52%)
Jan 21, 2010 6.408 6.408 6.267 6.273 900 +0.02(+0.30%)
Jan 20, 2010 6.389 6.389 6.234 6.254 22,700 -0.32(-4.85%)
Jan 19, 2010 6.691 6.691 6.572 6.573 2,000 -0.21(-3.16%)
Jan 15, 2010 6.787 6.787 6.787 0 +0.17(+2.64%)
Jan 14, 2010 6.792 6.798 6.611 6.613 15,000 -0.29(-4.21%)
Jan 13, 2010 6.951 6.954 6.778 6.904 12,200 -0.10(-1.39%)
Jan 12, 2010 7.282 7.362 6.941 7.001 17,900 -0.81(-10.36%)
Jan 11, 2010 7.969 8.012 7.810 7.810 6,500 -0.15(-1.91%)
Jan 08, 2010 7.708 7.963 7.708 7.963 14,300 +0.06(+0.78%)
Jan 07, 2010 7.840 7.901 7.840 7.901 1,000 -0.04(-0.49%)
Jan 06, 2010 7.936 7.940 7.930 7.940 550 +0.09(+1.09%)
Jan 05, 2010 7.864 7.864 7.855 7.855 200 +0.10(+1.35%)
Jan 04, 2010 7.750 7.750 7.750 7.750 3,300 +0.08(+1.02%)
Dec 31, 2009 7.672 7.672 7.672 0 +0.19(+2.51%)
Dec 30, 2009 7.436 7.527 7.436 7.484 10,876 +0.02(+0.32%)
Dec 29, 2009 7.690 7.690 7.460 7.460 17,100 +0.06(+0.81%)
Dec 24, 2009 7.400 7.400 7.400 7.400 0 +0.07(+1.00%)
Dec 23, 2009 7.359 7.363 7.326 7.326 5,100 +0.08(+1.07%)
Dec 22, 2009 7.366 7.366 7.179 7.249 17,200 -0.10(-1.34%)
Dec 21, 2009 7.464 7.470 7.348 7.348 2,700 -0.09(-1.26%)
Dec 18, 2009 7.450 7.641 7.441 7.441 6,300 +0.04(+0.61%)
Dec 17, 2009 7.333 7.396 7.333 7.396 500 -0.42(-5.42%)
Dec 16, 2009 7.849 7.849 7.820 7.820 2,000 +0.62(+8.57%)
Dec 15, 2009 7.000 7.234 6.979 7.203 12,300 +0.71(+10.85%)
Dec 14, 2009 6.628 6.628 6.497 6.497 900 -0.13(-1.90%)
Dec 11, 2009 6.716 6.716 6.623 6.623 1,400 -0.08(-1.26%)
Dec 10, 2009 6.602 6.708 6.602 6.708 4,300 +0.14(+2.08%)
Dec 09, 2009 6.582 6.628 6.572 6.572 6,000 -0.00(-0.06%)
Dec 08, 2009 6.586 6.586 6.575 6.575 800 -0.11(-1.60%)
Dec 07, 2009 6.722 6.722 6.683 6.683 800 -0.08(-1.19%)
Dec 04, 2009 6.912 6.912 6.692 6.763 4,000 -0.11(-1.66%)
Dec 03, 2009 6.784 6.945 6.784 6.878 16,000 +0.09(+1.26%)
Dec 02, 2009 6.949 6.949 6.792 6.792 1,200 -0.08(-1.22%)
Dec 01, 2009 6.859 6.876 6.846 6.876 6,100 +0.12(+1.76%)
Nov 30, 2009 6.768 6.768 6.757 6.757 1,000 +0.16(+2.48%)
Nov 27, 2009 6.518 6.603 6.515 6.593 3,800 -0.27(-3.88%)
Nov 25, 2009 6.708 6.860 6.708 6.860 5,500 +0.19(+2.85%)
Nov 24, 2009 6.670 6.678 6.670 6.670 948 -0.01(-0.15%)
Nov 23, 2009 6.719 7.067 6.680 6.680 28,300 +0.18(+2.77%)
Nov 20, 2009 6.449 6.500 6.421 6.500 14,700 +0.40(+6.56%)
Nov 19, 2009 6.245 6.245 6.088 6.100 24,200 -0.15(-2.34%)
Nov 18, 2009 6.246 6.246 6.246 6.246 300 -0.01(-0.16%)
Nov 17, 2009 5.988 6.256 5.965 6.256 5,450 +0.01(+0.19%)
Nov 16, 2009 6.266 6.384 6.244 6.244 12,600 -0.01(-0.09%)
Nov 13, 2009 6.242 6.250 6.123 6.250 4,100 +0.35(+5.88%)
Nov 12, 2009 6.328 6.328 5.899 5.903 11,207 -0.13(-2.08%)
Nov 11, 2009 6.029 6.029 6.029 6.029 500 +0.34(+6.05%)
Nov 10, 2009 5.685 5.685 5.685 5.685 400 -0.18(-3.11%)
Nov 09, 2009 5.644 5.900 5.644 5.867 2,700 +0.61(+11.65%)
Nov 06, 2009 5.485 5.485 5.251 5.255 26,000 -0.23(-4.18%)
Nov 05, 2009 5.484 5.484 5.484 5.484 900 -0.05(-0.90%)
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.