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 30, 2015 2.574 2.585 2.526 2.526 2,450 -0.02(-0.76%)
Oct 29, 2015 2.617 2.617 2.545 2.545 9,000 -0.20(-7.44%)
Oct 28, 2015 2.516 2.750 2.516 2.750 54,200 +0.35(+14.71%)
Oct 27, 2015 2.357 2.480 2.350 2.397 45,450 -0.04(-1.75%)
Oct 26, 2015 2.636 2.662 2.437 2.440 106,187 -0.18(-6.87%)
Oct 23, 2015 2.550 2.640 2.510 2.620 17,325 -0.01(-0.38%)
Oct 22, 2015 2.630 2.630 2.630 2.630 300 +0.05(+2.02%)
Oct 21, 2015 2.600 2.620 2.550 2.578 14,540 -0.12(-4.52%)
Oct 20, 2015 2.680 2.760 2.680 2.700 39,665 +0.05(+1.81%)
Oct 19, 2015 2.780 2.780 2.640 2.652 12,615 -0.20(-7.11%)
Oct 16, 2015 2.930 2.930 2.840 2.855 6,152 -0.13(-4.30%)
Oct 15, 2015 2.980 2.983 2.980 2.983 1,450 +0.06(+2.04%)
Oct 14, 2015 2.838 3.004 2.800 2.923 23,140 +0.09(+3.30%)
Oct 13, 2015 2.790 2.844 2.790 2.830 3,504 -0.06(-2.08%)
Oct 09, 2015 2.890 2.890 2.890 0 +0.04(+1.40%)
Oct 08, 2015 2.835 2.856 2.800 2.850 13,675 +0.02(+0.66%)
Oct 07, 2015 2.886 2.886 2.820 2.831 57,493 -0.16(-5.30%)
Oct 06, 2015 2.937 2.990 2.937 2.990 3,100 +0.14(+5.01%)
Oct 05, 2015 2.890 2.906 2.847 2.847 7,400 +0.06(+1.98%)
Oct 02, 2015 2.767 2.803 2.750 2.792 27,800 +0.09(+3.41%)
Oct 01, 2015 2.610 2.750 2.610 2.700 10,396 +0.06(+2.10%)
Sep 30, 2015 2.670 2.670 2.644 2.644 1,200 -0.03(-0.96%)
Sep 29, 2015 2.665 2.717 2.665 2.670 10,948 +0.02(+0.85%)
Sep 28, 2015 2.980 2.980 2.639 2.647 15,458 -0.42(-13.77%)
Sep 25, 2015 3.070 3.070 3.070 3.070 800 -0.01(-0.32%)
Sep 24, 2015 2.959 3.080 2.959 3.080 15,100 +0.16(+5.48%)
Sep 23, 2015 3.070 3.080 2.880 2.920 10,650 -0.36(-10.92%)
Sep 22, 2015 3.270 3.278 3.244 3.278 2,500 +0.01(+0.25%)
Sep 21, 2015 3.260 3.280 3.260 3.270 8,784 -0.04(-1.21%)
Sep 18, 2015 3.390 3.390 3.256 3.310 4,700 -0.01(-0.30%)
Sep 17, 2015 3.275 3.360 3.270 3.320 32,450 +0.18(+5.73%)
Sep 16, 2015 3.050 3.270 3.050 3.140 12,596 +0.09(+2.95%)
Sep 15, 2015 3.000 3.050 2.947 3.050 22,650 +0.19(+6.64%)
Sep 14, 2015 2.860 2.914 2.860 2.860 3,172 +0.01(+0.35%)
Sep 11, 2015 2.800 2.850 2.750 2.850 1,945 +0.00(+0.00%)
Sep 09, 2015 2.850 2.850 2.850 0 -0.10(-3.39%)
Sep 08, 2015 2.990 2.990 2.950 2.950 750 -0.04(-1.28%)
Sep 04, 2015 2.988 2.988 2.988 0 +0.01(+0.33%)
Sep 03, 2015 3.101 3.101 2.978 2.978 400 +0.03(+1.05%)
Sep 02, 2015 2.940 2.947 2.940 2.947 548 +0.00(+0.03%)
Sep 01, 2015 3.070 3.070 2.946 2.946 3,300 -0.15(-4.85%)
Aug 31, 2015 3.100 3.100 3.089 3.097 4,221 +0.12(+4.09%)
Aug 28, 2015 2.870 3.051 2.870 2.975 10,810 +0.25(+9.29%)
Aug 27, 2015 2.760 2.790 2.700 2.722 10,580 +0.03(+0.98%)
Aug 26, 2015 2.729 2.744 2.640 2.696 10,270 -0.05(-1.96%)
Aug 25, 2015 3.060 3.060 2.745 2.750 32,900 -0.26(-8.75%)
Aug 24, 2015 3.080 3.170 3.000 3.013 29,895 -0.14(-4.53%)
Aug 21, 2015 3.150 3.156 3.150 3.156 1,550 -0.03(-1.06%)
Aug 20, 2015 3.330 3.349 3.188 3.190 20,350 -0.03(-1.05%)
Aug 19, 2015 3.221 3.240 3.221 3.224 20,845 +0.13(+4.34%)
Aug 18, 2015 3.090 3.130 3.060 3.090 8,365 -0.09(-2.74%)
Aug 17, 2015 3.184 3.230 3.177 3.177 875 +0.02(+0.69%)
Aug 14, 2015 3.298 3.298 3.146 3.155 20,810 -0.13(-4.09%)
Aug 13, 2015 3.280 3.330 3.240 3.290 12,521 +0.01(+0.31%)
Aug 12, 2015 3.182 3.404 3.182 3.280 13,600 +0.13(+4.12%)
Aug 11, 2015 3.000 3.150 2.940 3.150 16,050 +0.12(+4.09%)
Aug 10, 2015 2.940 3.031 2.897 3.026 14,110 +0.13(+4.36%)
Aug 07, 2015 2.956 2.970 2.870 2.900 6,903 +0.01(+0.35%)
Aug 06, 2015 2.893 2.906 2.890 2.890 6,425 +0.09(+3.21%)
Aug 05, 2015 2.890 2.890 2.789 2.800 7,967 -0.06(-1.96%)
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.