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 31, 2008 0.8399 0.8399 0.8399 0.8399 2,000 -0.05(-5.63%)
Oct 30, 2008 0.8900 0.8900 0.8900 0.8900 8,000 +0.08(+9.88%)
Oct 29, 2008 0.7750 0.8100 0.7741 0.8100 6,000 +0.06(+8.62%)
Oct 28, 2008 0.7390 0.7457 0.7303 0.7457 21,000 +0.08(+12.63%)
Oct 27, 2008 0.7485 0.7485 0.6621 0.6621 8,300 -0.18(-21.08%)
Oct 24, 2008 0.8390 0.9695 0.7920 0.8390 9,300 -0.49(-36.88%)
Oct 23, 2008 1.329 1.329 1.329 1.329 3,000 -0.06(-3.99%)
Oct 22, 2008 1.385 1.442 1.385 1.385 2,400 -0.22(-13.88%)
Oct 21, 2008 1.608 1.657 1.608 1.608 8,000 -0.13(-7.66%)
Oct 20, 2008 1.741 1.774 1.741 1.741 2,500 +0.02(+0.87%)
Oct 17, 2008 1.726 1.974 1.652 1.726 8,400 -0.04(-2.29%)
Oct 16, 2008 1.766 1.775 1.605 1.766 4,200 -0.20(-10.24%)
Oct 15, 2008 1.968 1.968 1.968 0 +0.00(+0.00%)
Oct 14, 2008 2.076 2.064 1.968 1.968 1,000 -0.11(-5.20%)
Oct 13, 2008 2.076 2.076 2.076 0 +0.00(+0.00%)
Oct 10, 2008 2.076 2.076 1.728 2.076 900 -0.30(-12.59%)
Oct 09, 2008 2.375 2.377 2.100 2.375 8,100 +0.54(+29.64%)
Oct 08, 2008 1.832 1.832 1.832 1.832 2,000 -0.22(-10.72%)
Oct 07, 2008 1.869 2.113 1.934 2.052 7,900 +0.18(+9.77%)
Oct 06, 2008 1.869 1.987 1.869 1.869 2,200 -0.84(-30.95%)
Oct 03, 2008 2.707 2.735 2.665 2.707 1,800 +0.00(+0.04%)
Oct 02, 2008 2.706 2.706 2.706 0 +0.00(+0.00%)
Oct 01, 2008 2.706 2.728 2.706 2.706 5,300 +0.00(+0.11%)
Sep 30, 2008 2.703 2.950 2.700 2.703 8,400 -0.20(-6.79%)
Sep 29, 2008 2.947 2.995 2.839 2.900 5,500 -0.05(-1.59%)
Sep 26, 2008 2.947 3.045 2.925 2.947 12,400 +0.79(+36.34%)
Sep 23, 2008 2.162 2.162 2.162 2.162 0 +0.00(+0.00%)
Sep 22, 2008 2.162 2.162 2.162 2.162 3,000 +0.01(+0.53%)
Sep 19, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 18, 2008 2.150 2.150 2.150 2.150 500 +0.12(+5.81%)
Sep 17, 2008 2.032 2.059 1.994 2.032 1,100 -0.02(-0.77%)
Sep 16, 2008 2.048 2.048 2.048 0 +0.00(+0.00%)
Sep 15, 2008 2.048 2.048 2.048 2.048 500 +0.04(+2.06%)
Sep 12, 2008 2.006 2.198 1.889 2.006 9,000 -0.03(-1.59%)
Sep 11, 2008 2.039 2.049 2.003 2.039 4,000 -0.25(-11.03%)
Sep 10, 2008 2.292 2.308 2.153 2.292 23,800 -0.52(-18.52%)
Sep 09, 2008 2.813 2.813 2.813 2.813 0 +0.00(+0.00%)
Sep 08, 2008 2.813 3.156 2.813 2.813 2,400 +0.08(+3.01%)
Sep 05, 2008 2.731 2.866 2.731 2.731 2,100 -0.13(-4.69%)
Sep 04, 2008 2.865 2.865 2.865 2.865 100 -0.34(-10.55%)
Sep 02, 2008 3.203 3.203 3.203 0 +0.00(+0.00%)
Aug 29, 2008 3.203 3.203 3.203 3.203 2,000 +0.01(+0.32%)
Aug 28, 2008 3.124 3.193 3.193 3.193 1,000 +0.07(+2.21%)
Aug 27, 2008 3.124 3.124 3.124 3.124 2,000 +0.08(+2.51%)
Aug 26, 2008 3.047 3.076 3.047 3.047 1,000 +0.02(+0.71%)
Aug 25, 2008 3.026 3.027 3.026 3.026 2,800 -0.04(-1.20%)
Aug 22, 2008 3.063 3.063 3.063 3.063 200 +0.04(+1.18%)
Aug 21, 2008 3.027 3.027 3.021 3.027 2,000 +0.06(+2.05%)
Aug 20, 2008 2.966 2.966 2.966 0 +0.00(+0.00%)
Aug 19, 2008 2.872 2.966 2.856 2.966 14,000 +0.09(+3.26%)
Aug 18, 2008 2.872 2.974 2.720 2.872 18,500 -0.01(-0.50%)
Aug 15, 2008 2.887 2.887 2.883 2.887 1,200 -0.14(-4.54%)
Aug 14, 2008 3.024 3.024 2.930 3.024 1,600 +0.02(+0.62%)
Aug 13, 2008 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Aug 12, 2008 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Aug 11, 2008 3.006 3.006 3.006 3.006 1,000 +0.01(+0.25%)
Aug 08, 2008 2.998 3.008 2.998 2.998 2,300 -0.23(-7.19%)
Aug 07, 2008 3.230 3.230 3.145 3.230 400 +0.06(+1.82%)
Aug 06, 2008 3.172 3.172 3.172 3.172 0 +0.00(+0.00%)
Aug 05, 2008 3.172 3.175 3.171 3.172 5,000 -0.13(-3.88%)
Aug 04, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
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.