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 (%)
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%)
Nov 03, 2009 5.534 5.534 5.534 5.534 0 +0.46(+9.11%)
Oct 30, 2009 5.072 5.072 5.072 5.072 0 +0.06(+1.23%)
Oct 29, 2009 5.010 5.010 5.010 5.010 2,700 -0.03(-0.65%)
Oct 27, 2009 5.043 5.043 5.043 5.043 0 -0.03(-0.54%)
Oct 26, 2009 5.091 5.131 4.997 5.071 15,100 -0.05(-1.00%)
Oct 23, 2009 5.131 5.131 5.122 5.122 1,200 +0.08(+1.68%)
Oct 22, 2009 5.037 5.037 5.037 5.037 359 -0.21(-3.94%)
Oct 21, 2009 5.223 5.276 5.223 5.244 900 +0.01(+0.16%)
Oct 20, 2009 5.245 5.245 5.216 5.235 5,100 +0.04(+0.80%)
Oct 19, 2009 5.203 5.230 5.194 5.194 2,500 +0.04(+0.84%)
Oct 16, 2009 5.193 5.200 5.151 5.151 1,307 -0.00(-0.02%)
Oct 15, 2009 5.034 5.215 5.034 5.152 17,400 -0.16(-2.96%)
Oct 14, 2009 4.756 5.309 4.756 5.309 9,700 +0.73(+15.91%)
Oct 13, 2009 4.580 4.580 4.580 4.580 1,300 +0.08(+1.81%)
Oct 09, 2009 4.499 4.499 4.499 4.499 0 +0.41(+10.11%)
Oct 08, 2009 4.133 4.237 4.086 4.086 7,522 +0.26(+6.80%)
Oct 02, 2009 3.826 3.826 3.826 3.826 0 -0.03(-0.77%)
Oct 01, 2009 3.864 3.864 3.856 3.856 13,200 +0.18(+4.78%)
Sep 25, 2009 3.680 3.680 3.680 3.680 0 -0.09(-2.39%)
Sep 24, 2009 3.819 3.819 3.724 3.770 2,200 -0.22(-5.51%)
Sep 23, 2009 4.077 4.077 3.905 3.990 7,334 -0.06(-1.38%)
Sep 21, 2009 4.046 4.046 4.046 0 -0.18(-4.29%)
Sep 18, 2009 4.227 4.227 4.227 4.227 500 +0.01(+0.16%)
Sep 17, 2009 4.220 4.220 4.220 4.220 5,000 -0.03(-0.67%)
Sep 16, 2009 4.270 4.318 4.223 4.249 16,300 +0.09(+2.18%)
Sep 15, 2009 3.741 4.158 3.549 4.158 1,200 -0.15(-3.42%)
Sep 11, 2009 4.305 4.305 4.305 0 +0.11(+2.51%)
Sep 10, 2009 4.199 4.199 4.199 4.199 500 +0.07(+1.77%)
Sep 09, 2009 4.151 4.151 4.127 4.127 1,700 +0.13(+3.28%)
Sep 02, 2009 3.995 3.995 3.995 0 +0.14(+3.63%)
Sep 01, 2009 3.868 3.897 3.856 3.856 2,200 -0.06(-1.51%)
Aug 31, 2009 3.914 3.915 3.914 3.915 400 -0.21(-5.16%)
Aug 28, 2009 4.144 4.144 4.128 4.128 2,400 -0.17(-3.97%)
Aug 25, 2009 4.298 4.298 4.298 0 +0.16(+3.87%)
Aug 24, 2009 4.422 4.440 4.120 4.138 23,900 +0.26(+6.70%)
Aug 21, 2009 3.957 3.957 3.878 3.878 18,000 +0.24(+6.54%)
Aug 19, 2009 3.640 3.640 3.640 0 +0.14(+3.90%)
Aug 17, 2009 3.504 3.504 3.504 0 -0.15(-3.99%)
Aug 13, 2009 3.650 3.650 3.650 3.650 500 +0.16(+4.56%)
Aug 12, 2009 3.490 3.490 3.490 3.490 1,000 +0.08(+2.43%)
Aug 10, 2009 3.408 3.408 3.408 0 -0.13(-3.61%)
Aug 06, 2009 3.535 3.535 3.535 0 +0.02(+0.64%)
Aug 04, 2009 3.513 3.513 3.513 0 -0.07(-1.94%)
Jul 31, 2009 3.582 3.582 3.582 0 +0.26(+7.84%)
Jul 27, 2009 3.322 3.322 3.322 0 -0.01(-0.21%)
Jul 21, 2009 3.329 3.329 3.329 3.329 0 -0.13(-3.81%)
Jul 20, 2009 3.470 3.470 3.461 3.461 300 +0.20(+6.12%)
Jul 16, 2009 3.261 3.261 3.261 0 +0.42(+14.94%)
Jul 13, 2009 2.837 2.837 2.837 2.837 0 -0.16(-5.46%)
Jul 10, 2009 2.919 3.001 2.919 3.001 15,000 +0.03(+1.04%)
Jul 09, 2009 2.970 2.970 2.970 2.970 2,000 -0.01(-0.27%)
Jul 08, 2009 2.995 2.995 2.780 2.978 11,500 -0.11(-3.52%)
Jul 07, 2009 3.173 3.173 3.087 3.087 3,000 -0.05(-1.48%)
Jun 30, 2009 3.133 3.133 3.133 3.133 0 -0.07(-2.23%)
Jun 29, 2009 3.256 3.256 3.204 3.204 600 +0.30(+10.50%)
Jun 23, 2009 2.900 2.900 2.900 2.900 0 -0.07(-2.23%)
Jun 22, 2009 3.230 3.230 2.966 2.966 10,200 -0.32(-9.71%)
Jun 19, 2009 3.299 3.304 3.285 3.285 5,100 +0.16(+5.10%)
Jun 18, 2009 3.126 3.126 3.126 3.126 200 -0.10(-2.95%)
Jun 17, 2009 3.393 3.399 3.221 3.221 9,400 -0.14(-4.21%)
Jun 15, 2009 3.362 3.362 3.362 3.362 0 +0.03(+0.95%)
Jun 12, 2009 3.265 3.332 3.238 3.330 2,100 -0.19(-5.47%)
Jun 11, 2009 3.546 3.546 3.523 3.523 10,300 +0.08(+2.27%)
Jun 10, 2009 3.551 3.551 3.445 3.445 8,000 -0.16(-4.35%)
Jun 09, 2009 3.507 3.619 3.507 3.602 8,000 -0.03(-0.96%)
Jun 08, 2009 3.652 3.652 3.636 3.636 10,200 -0.11(-3.01%)
Jun 03, 2009 3.749 3.749 3.749 3.749 0 -0.22(-5.55%)
Jun 02, 2009 3.906 4.002 3.906 3.970 11,800 +0.02(+0.48%)
Jun 01, 2009 3.997 3.997 3.950 3.951 7,623 +0.06(+1.67%)
May 29, 2009 3.770 3.886 3.770 3.886 11,500 +0.34(+9.50%)
May 28, 2009 3.551 3.552 3.549 3.549 2,100 +0.00(+0.03%)
May 27, 2009 3.548 3.548 3.548 3.548 1,000 +0.42(+13.45%)
May 22, 2009 3.127 3.127 3.127 0 +0.40(+14.79%)
May 20, 2009 2.679 2.724 2.679 2.724 3,600 +0.18(+7.25%)
May 19, 2009 2.540 2.540 2.540 2.540 100 -0.01(-0.44%)
May 15, 2009 2.552 2.552 2.552 0 +0.25(+10.79%)
May 14, 2009 2.300 2.305 2.300 2.303 8,700 -0.06(-2.42%)
May 13, 2009 2.360 2.360 2.360 2.360 3,000 +0.01(+0.32%)
May 12, 2009 2.353 2.353 2.353 2.353 3,000 +0.21(+9.57%)
May 11, 2009 2.151 2.182 2.147 2.147 1,400 -0.08(-3.72%)
May 08, 2009 2.163 2.230 2.163 2.230 7,500 +0.00(+0.22%)
May 07, 2009 2.225 2.225 2.225 2.225 10,000 -0.12(-5.32%)
May 06, 2009 2.390 2.390 2.350 2.350 1,300 +0.10(+4.60%)
May 05, 2009 2.247 2.247 2.247 2.247 10,000 -0.01(-0.54%)
May 04, 2009 2.274 2.274 2.253 2.259 4,100 +0.01(+0.38%)
May 01, 2009 2.250 2.250 2.250 2.250 2,000 -0.03(-1.21%)
Apr 30, 2009 2.289 2.289 2.278 2.278 2,038 -0.02(-1.00%)
Apr 23, 2009 2.301 2.301 2.301 0 -0.09(-3.64%)
Apr 20, 2009 2.388 2.388 2.388 0 +0.03(+1.46%)
Apr 17, 2009 2.300 2.363 2.300 2.354 7,000 -0.03(-1.13%)
Apr 16, 2009 2.366 2.386 2.308 2.381 27,800 -0.07(-2.82%)
Apr 15, 2009 2.346 2.450 2.346 2.450 1,300 +0.07(+2.95%)
Apr 06, 2009 2.380 2.380 2.380 2.380 0 +0.09(+3.79%)
Mar 31, 2009 2.293 2.293 2.293 2.293 0 -0.14(-5.87%)
Mar 25, 2009 2.436 2.436 2.436 2.436 0 +0.05(+2.07%)
Mar 24, 2009 2.408 2.408 2.386 2.386 2,400 -0.01(-0.48%)
Mar 20, 2009 2.397 2.397 2.397 2.397 0 +0.05(+2.24%)
Mar 19, 2009 2.366 2.366 2.345 2.345 2,200 +0.37(+18.87%)
Mar 16, 2009 1.973 1.973 1.973 0 -0.05(-2.34%)
Mar 13, 2009 2.015 2.020 1.972 2.020 10,900 -0.06(-3.08%)
Mar 11, 2009 2.084 2.084 2.084 0 +0.00(+0.00%)
Mar 10, 2009 2.085 2.086 2.084 2.084 1,600 -0.02(-0.99%)
Mar 09, 2009 2.105 2.105 2.105 0 +0.00(+0.00%)
Mar 06, 2009 2.105 2.105 2.105 2.105 399 -0.04(-1.75%)
Mar 05, 2009 2.147 2.147 2.143 2.143 400 +0.04(+1.89%)
Mar 04, 2009 2.150 2.150 2.103 2.103 2,100 +0.11(+5.40%)
Mar 02, 2009 1.998 2.098 1.995 1.995 7,500 -0.21(-9.63%)
Feb 27, 2009 2.246 2.246 2.208 2.208 5,100 +0.01(+0.64%)
Feb 26, 2009 2.193 2.193 2.193 2.193 300 -0.01(-0.31%)
Feb 25, 2009 2.030 2.200 2.030 2.200 10,500 +0.14(+6.87%)
Feb 24, 2009 2.308 2.308 2.059 2.059 5,100 -0.25(-10.96%)
Feb 23, 2009 2.313 2.313 2.312 2.312 3,200 -0.02(-0.75%)
Feb 20, 2009 2.336 2.361 2.330 2.330 50,200 -0.03(-1.10%)
Feb 19, 2009 2.424 2.435 2.356 2.356 17,800 +0.03(+1.22%)
Feb 18, 2009 2.336 2.336 2.328 2.328 1,100 +0.02(+0.72%)
Feb 17, 2009 2.254 2.311 2.247 2.311 9,077 +0.05(+2.29%)
Feb 13, 2009 2.259 2.259 2.259 2.259 2,000 +0.02(+1.00%)
Feb 12, 2009 2.245 2.245 2.237 2.237 3,600 -0.08(-3.58%)
Feb 11, 2009 2.321 2.392 2.270 2.320 23,100 -0.08(-3.35%)
Feb 10, 2009 2.401 2.401 2.401 0 +0.00(+0.00%)
Feb 09, 2009 2.417 2.417 2.400 2.401 2,000 -0.08(-3.16%)
Feb 06, 2009 2.434 2.479 2.402 2.479 4,000 -0.01(-0.30%)
Feb 05, 2009 2.500 2.500 2.486 2.486 4,223 -0.01(-0.35%)
Feb 04, 2009 2.491 2.520 2.473 2.495 6,300 -0.00(-0.10%)
Feb 03, 2009 2.455 2.498 2.441 2.498 2,100 +0.04(+1.69%)
Feb 02, 2009 2.397 2.462 2.397 2.456 8,700 +0.24(+10.59%)
Jan 30, 2009 2.188 2.272 2.172 2.221 16,600 +0.24(+11.92%)
Jan 29, 2009 1.857 2.045 1.856 1.984 3,000 +0.08(+4.45%)
Jan 28, 2009 1.939 1.939 1.900 1.900 8,000 +0.00(+0.00%)
Jan 27, 2009 1.900 1.923 1.900 1.900 4,100 +0.08(+4.63%)
Jan 26, 2009 1.778 1.820 1.778 1.816 12,500 +0.02(+1.00%)
Jan 23, 2009 1.817 1.818 1.798 1.798 8,100 +0.32(+21.28%)
Jan 22, 2009 1.482 1.482 1.482 0 +0.00(+0.00%)
Jan 21, 2009 1.483 1.483 1.482 1.482 300 -0.18(-10.83%)
Jan 20, 2009 1.626 1.663 1.626 1.663 900 +0.06(+3.97%)
Jan 16, 2009 1.599 1.599 1.599 0 +0.00(+0.00%)
Jan 15, 2009 1.599 1.599 1.599 1.599 2,900 +0.02(+1.01%)
Jan 14, 2009 1.570 1.587 1.570 1.583 5,100 +0.00(+0.00%)
Jan 13, 2009 1.583 1.583 1.575 1.583 200 -0.09(-5.61%)
Jan 12, 2009 1.766 1.766 1.677 1.677 31,900 -0.09(-5.25%)
Jan 09, 2009 1.770 1.770 1.770 1.770 8,800 -0.05(-2.63%)
Jan 08, 2009 1.595 1.818 1.595 1.818 26,000 +0.47(+34.45%)
Jan 07, 2009 1.486 1.486 1.352 1.352 5,000 -0.38(-21.94%)
Jan 06, 2009 1.435 1.766 1.431 1.732 12,000 +0.29(+19.78%)
Jan 05, 2009 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
Jan 02, 2009 1.545 1.545 1.446 1.446 6,700 -0.10(-6.31%)
Dec 31, 2008 1.526 1.544 1.526 1.543 4,200 +0.03(+2.00%)
Dec 30, 2008 1.450 1.514 1.389 1.513 19,400 +0.02(+1.19%)
Dec 29, 2008 1.285 1.495 1.268 1.495 13,500 +0.26(+20.93%)
Dec 26, 2008 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Dec 24, 2008 1.236 1.236 1.236 1.236 1,200 -0.00(-0.32%)
Dec 23, 2008 1.248 1.248 1.240 1.240 2,000 -0.00(-0.04%)
Dec 22, 2008 1.243 1.243 1.241 1.241 20,700 -0.08(-6.27%)
Dec 19, 2008 1.350 1.405 1.324 1.324 17,900 -0.03(-1.93%)
Dec 18, 2008 1.395 1.468 1.286 1.350 67,700 -0.07(-5.06%)
Dec 17, 2008 1.422 1.422 1.422 0 +0.00(+0.00%)
Dec 16, 2008 1.280 1.444 1.278 1.422 14,200 +0.31(+28.22%)
Dec 15, 2008 1.264 1.320 1.042 1.109 8,000 -0.04(-3.65%)
Dec 12, 2008 1.107 1.155 1.107 1.151 5,300 -0.03(-2.37%)
Dec 11, 2008 0.8475 1.200 0.8475 1.179 23,900 +0.50(+73.08%)
Dec 10, 2008 0.7208 0.7208 0.6812 0.6812 4,000 +0.00(+0.52%)
Dec 09, 2008 0.7532 0.7532 0.6777 0.6777 16,000 +0.04(+5.89%)
Dec 08, 2008 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 05, 2008 0.6400 0.6400 0.6400 0.6400 1,000 -0.02(-3.03%)
Dec 04, 2008 0.6600 0.6600 0.6600 0.6600 700 +0.01(+1.15%)
Dec 03, 2008 0.6525 0.6525 0.6525 0.6525 250 -0.06(-7.97%)
Dec 02, 2008 0.7090 0.7090 0.7090 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.