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, 2011 8.335 8.510 8.335 8.510 575 +0.38(+4.70%)
Nov 29, 2011 8.361 8.380 8.128 8.128 2,600 -0.03(-0.39%)
Nov 28, 2011 8.752 8.849 8.160 8.160 7,300 +0.59(+7.82%)
Nov 25, 2011 7.568 7.568 7.568 7.568 100 -0.32(-4.08%)
Nov 23, 2011 7.973 7.990 7.890 7.890 1,200 -0.21(-2.65%)
Nov 22, 2011 8.204 8.230 8.104 8.104 2,600 +0.10(+1.19%)
Nov 21, 2011 8.110 8.110 7.795 8.009 6,135 -0.34(-4.10%)
Nov 18, 2011 8.108 8.373 8.108 8.352 1,122 -0.01(-0.07%)
Nov 17, 2011 8.730 8.751 8.285 8.357 21,600 -0.67(-7.37%)
Nov 16, 2011 8.822 9.023 8.822 9.023 4,700 +0.07(+0.75%)
Nov 15, 2011 9.206 9.245 8.956 8.956 5,200 -0.21(-2.34%)
Nov 14, 2011 9.162 9.171 9.162 9.171 1,025 -0.01(-0.10%)
Nov 11, 2011 9.171 9.180 9.160 9.180 2,560 +0.15(+1.64%)
Nov 10, 2011 9.032 9.032 9.032 9.032 1,100 -0.15(-1.66%)
Nov 09, 2011 9.290 9.290 8.991 9.184 1,200 -0.42(-4.33%)
Nov 08, 2011 9.656 9.656 9.600 9.600 4,600 +0.04(+0.42%)
Nov 07, 2011 9.510 9.736 9.510 9.560 4,200 -0.19(-1.95%)
Nov 04, 2011 9.710 9.750 9.710 9.750 500 -0.10(-1.02%)
Nov 03, 2011 9.800 9.851 9.721 9.851 800 +0.20(+2.09%)
Nov 02, 2011 9.390 9.681 9.320 9.649 7,900 +0.25(+2.66%)
Nov 01, 2011 8.140 9.399 8.140 9.399 905 +0.52(+5.84%)
Oct 31, 2011 8.880 8.880 8.880 8.880 150 -0.07(-0.76%)
Oct 28, 2011 8.895 8.948 8.895 8.948 900 +0.08(+0.90%)
Oct 27, 2011 8.932 8.954 8.868 8.868 6,200 +0.08(+0.86%)
Oct 26, 2011 8.570 8.800 8.500 8.793 15,300 +0.30(+3.54%)
Oct 25, 2011 8.520 8.520 8.491 8.492 2,500 +0.03(+0.41%)
Oct 24, 2011 8.457 8.457 8.457 8.457 300 +0.27(+3.34%)
Oct 21, 2011 8.197 8.197 8.184 8.184 300 +0.21(+2.62%)
Oct 20, 2011 7.965 7.975 7.965 7.975 1,300 +0.03(+0.40%)
Oct 19, 2011 8.193 8.200 7.944 7.944 2,400 -0.32(-3.87%)
Oct 18, 2011 7.885 8.264 7.673 8.264 5,400 +0.27(+3.37%)
Oct 17, 2011 8.127 8.136 7.994 7.994 2,000 -0.29(-3.49%)
Oct 14, 2011 8.478 8.478 8.283 8.283 1,711 -0.23(-2.75%)
Oct 12, 2011 8.518 8.518 8.518 0 +0.31(+3.83%)
Oct 11, 2011 7.959 8.204 7.911 8.204 3,200 +0.32(+4.02%)
Oct 07, 2011 7.886 7.886 7.886 0 -0.24(-3.01%)
Oct 06, 2011 8.138 8.138 7.844 8.131 1,300 +0.29(+3.66%)
Oct 05, 2011 7.800 7.844 7.800 7.844 500 +0.95(+13.83%)
Oct 04, 2011 6.862 6.891 6.833 6.891 2,000 -0.69(-9.09%)
Oct 03, 2011 7.662 7.662 7.580 7.580 2,200 +0.03(+0.39%)
Sep 30, 2011 7.420 7.551 7.420 7.551 1,100 -0.08(-1.02%)
Sep 29, 2011 7.854 7.854 7.591 7.629 800 -0.16(-2.09%)
Sep 28, 2011 7.792 7.792 7.792 7.792 100 -0.19(-2.39%)
Sep 27, 2011 7.947 8.015 7.900 7.982 1,400 +0.38(+4.96%)
Sep 26, 2011 7.593 7.705 7.430 7.605 13,800 -0.28(-3.57%)
Sep 23, 2011 8.207 8.207 7.720 7.887 5,600 -0.41(-4.97%)
Sep 22, 2011 8.555 8.693 8.299 8.299 4,600 -1.55(-15.72%)
Sep 21, 2011 9.847 9.847 9.847 9.847 100 -0.03(-0.34%)
Sep 20, 2011 9.346 9.880 9.346 9.880 1,900 +0.52(+5.51%)
Sep 19, 2011 9.761 9.761 9.364 9.364 2,500 -0.50(-5.03%)
Sep 16, 2011 9.764 9.860 9.764 9.860 1,100 +0.40(+4.26%)
Sep 15, 2011 8.996 9.457 8.996 9.457 800 +0.17(+1.85%)
Sep 14, 2011 9.284 9.284 9.284 9.284 1,000 -0.24(-2.52%)
Sep 13, 2011 9.400 9.525 9.376 9.525 3,100 +0.29(+3.18%)
Sep 12, 2011 9.769 9.769 9.232 9.232 1,900 -0.77(-7.68%)
Sep 09, 2011 10.03 10.03 9.998 10.00 2,100 -0.54(-5.10%)
Sep 08, 2011 10.44 10.54 10.43 10.54 1,200 +0.60(+6.04%)
Sep 07, 2011 10.05 10.05 9.938 9.938 2,100 -0.39(-3.77%)
Sep 06, 2011 10.00 10.56 9.997 10.33 5,600 +0.21(+2.12%)
Sep 02, 2011 9.991 10.11 9.991 10.11 32,435 +0.47(+4.91%)
Sep 01, 2011 9.518 9.640 9.402 9.640 2,000 -0.05(-0.50%)
Aug 31, 2011 9.660 9.739 9.660 9.689 2,400 -0.10(-1.06%)
Aug 30, 2011 9.752 9.865 9.752 9.793 1,600 +0.83(+9.26%)
Aug 29, 2011 8.963 8.963 8.963 8.963 800 +0.13(+1.51%)
Aug 26, 2011 8.800 8.830 8.800 8.830 900 +0.13(+1.50%)
Aug 25, 2011 8.700 8.700 8.700 8.700 100 +0.49(+5.96%)
Aug 24, 2011 8.237 8.305 8.210 8.210 1,700 -0.08(-0.98%)
Aug 23, 2011 8.313 8.330 8.281 8.291 2,800 -0.19(-2.29%)
Aug 22, 2011 8.469 8.527 8.398 8.486 8,300 +0.23(+2.81%)
Aug 19, 2011 8.253 8.253 8.253 8.253 500 +0.25(+3.17%)
Aug 18, 2011 8.254 8.264 8.000 8.000 4,000 -0.26(-3.10%)
Aug 17, 2011 8.443 8.597 8.240 8.256 5,300 -0.06(-0.75%)
Aug 15, 2011 8.319 8.319 8.319 0 +0.23(+2.79%)
Aug 12, 2011 8.193 8.193 8.092 8.092 400 -0.18(-2.15%)
Aug 11, 2011 8.268 8.271 8.268 8.271 300 -0.00(-0.04%)
Aug 10, 2011 8.033 8.274 7.968 8.274 2,000 +0.52(+6.76%)
Aug 09, 2011 8.200 8.200 7.627 7.750 6,100 -0.52(-6.33%)
Aug 08, 2011 7.934 8.287 7.652 8.274 9,500 +0.18(+2.26%)
Aug 05, 2011 7.010 8.209 7.601 8.091 4,700 -0.02(-0.23%)
Aug 04, 2011 8.632 8.632 8.046 8.110 4,500 -0.69(-7.85%)
Aug 03, 2011 9.211 9.211 8.797 8.800 6,300 -0.15(-1.67%)
Aug 02, 2011 8.532 9.079 8.532 8.950 7,500 +0.65(+7.88%)
Jul 28, 2011 8.296 8.296 8.296 0 +0.09(+1.10%)
Jul 27, 2011 8.420 8.432 8.207 8.207 13,400 -0.23(-2.67%)
Jul 26, 2011 8.437 8.470 8.432 8.432 600 -0.02(-0.27%)
Jul 25, 2011 8.548 8.548 8.396 8.454 3,700 +0.26(+3.18%)
Jul 22, 2011 8.151 8.194 8.151 8.194 500 +0.19(+2.32%)
Jul 21, 2011 8.170 8.170 8.009 8.009 9,400 -0.16(-2.00%)
Jul 20, 2011 8.200 8.200 8.150 8.172 4,400 +0.19(+2.41%)
Jul 19, 2011 8.380 8.411 7.956 7.980 6,700 -0.26(-3.15%)
Jul 18, 2011 7.851 8.239 7.849 8.239 26,822 +0.61(+7.99%)
Jul 15, 2011 7.700 7.700 7.630 7.630 35,500 -0.03(-0.39%)
Jul 14, 2011 7.744 7.776 7.660 7.660 4,500 +0.01(+0.13%)
Jul 13, 2011 7.511 7.688 7.500 7.650 7,300 +0.29(+3.91%)
Jul 12, 2011 7.186 7.374 7.186 7.362 4,200 +0.17(+2.35%)
Jul 11, 2011 7.456 7.456 7.193 7.193 9,900 -0.24(-3.29%)
Jul 08, 2011 7.504 7.504 7.430 7.438 13,100 -0.06(-0.83%)
Jul 07, 2011 7.470 7.534 7.470 7.500 53,750 +0.17(+2.31%)
Jul 06, 2011 7.154 7.387 7.154 7.330 12,300 +0.06(+0.81%)
Jul 05, 2011 7.292 7.292 7.250 7.271 82,900 +0.17(+2.35%)
Jun 30, 2011 7.104 7.104 7.104 0 -0.02(-0.28%)
Jun 29, 2011 7.207 7.240 7.124 7.124 11,500 +0.03(+0.42%)
Jun 28, 2011 7.253 7.277 7.067 7.095 14,400 -0.11(-1.50%)
Jun 27, 2011 7.512 7.512 7.202 7.202 5,100 -0.45(-5.93%)
Jun 24, 2011 7.725 7.730 7.656 7.656 1,000 -0.07(-0.95%)
Jun 23, 2011 7.656 7.730 7.656 7.730 900 -0.28(-3.50%)
Jun 22, 2011 8.230 8.230 8.000 8.010 5,000 -0.01(-0.14%)
Jun 21, 2011 7.779 8.051 7.779 8.022 21,400 +0.76(+10.48%)
Jun 20, 2011 7.450 7.450 7.261 7.261 1,700 -0.17(-2.23%)
Jun 17, 2011 7.334 7.520 7.334 7.427 20,400 +0.05(+0.63%)
Jun 16, 2011 8.043 8.060 7.365 7.380 15,300 -0.59(-7.44%)
Jun 15, 2011 8.239 8.239 7.973 7.973 3,600 -0.30(-3.61%)
Jun 14, 2011 8.244 8.271 8.219 8.271 900 +0.13(+1.59%)
Jun 13, 2011 8.184 8.320 8.142 8.142 3,200 -0.09(-1.09%)
Jun 10, 2011 8.232 8.232 8.232 8.232 10,100 -0.06(-0.71%)
Jun 09, 2011 8.198 8.312 8.198 8.291 14,200 +0.08(+0.93%)
Jun 08, 2011 8.350 8.350 8.169 8.214 15,100 -0.22(-2.61%)
Jun 07, 2011 8.480 8.480 8.426 8.435 15,000 -0.24(-2.77%)
Jun 06, 2011 8.750 8.785 8.675 8.675 17,100 -0.04(-0.48%)
Jun 03, 2011 8.902 8.902 8.707 8.718 14,800 -0.21(-2.38%)
May 24, 2011 8.930 8.930 8.930 8.930 1,000 +0.06(+0.64%)
May 20, 2011 8.873 8.873 8.873 0 +0.13(+1.45%)
May 17, 2011 8.746 8.746 8.746 0 -0.23(-2.56%)
May 16, 2011 9.001 9.140 8.976 8.976 1,900 -0.08(-0.92%)
May 13, 2011 9.008 9.059 9.008 9.059 11,100 +0.29(+3.29%)
May 12, 2011 8.781 8.781 8.771 8.771 12,807 -0.10(-1.13%)
May 11, 2011 8.836 8.969 8.836 8.871 13,300 +0.36(+4.18%)
May 09, 2011 8.515 8.515 8.515 10,000 +0.19(+2.27%)
May 06, 2011 8.326 8.445 8.326 8.326 1,800 +0.12(+1.42%)
May 05, 2011 8.293 8.340 8.209 8.209 18,200 -0.46(-5.32%)
May 04, 2011 8.915 8.915 8.566 8.670 4,896 -0.36(-3.98%)
May 03, 2011 9.058 9.058 9.025 9.030 1,400 -0.60(-6.25%)
May 02, 2011 9.800 9.829 9.632 9.632 3,200 -0.28(-2.81%)
Apr 29, 2011 9.880 9.910 9.880 9.910 2,000 -0.07(-0.66%)
Apr 28, 2011 10.04 10.05 9.954 9.976 1,000 +0.42(+4.40%)
Apr 27, 2011 9.475 9.558 9.420 9.555 3,100 -0.22(-2.20%)
Apr 26, 2011 9.770 9.770 9.770 9.770 300 +0.09(+0.96%)
Apr 25, 2011 9.751 9.751 9.678 9.678 1,100 -0.20(-2.00%)
Apr 21, 2011 9.907 9.907 9.876 9.876 2,000 +0.02(+0.16%)
Apr 20, 2011 10.02 10.05 9.851 9.860 17,400 -0.08(-0.84%)
Apr 19, 2011 10.00 10.00 9.944 9.944 300 -0.01(-0.10%)
Apr 18, 2011 9.954 9.954 9.954 9.954 200 -0.28(-2.71%)
Apr 15, 2011 10.25 10.25 10.18 10.23 6,600 -0.11(-1.04%)
Apr 14, 2011 10.29 10.34 10.29 10.34 4,700 +0.22(+2.22%)
Apr 13, 2011 10.20 10.24 10.11 10.11 14,300 +0.11(+1.15%)
Apr 12, 2011 9.937 9.999 9.770 9.999 7,100 -0.11(-1.10%)
Apr 11, 2011 10.05 10.11 10.03 10.11 31,100 +0.22(+2.21%)
Apr 08, 2011 9.618 9.950 9.618 9.892 14,200 +0.45(+4.79%)
Apr 07, 2011 9.661 9.661 9.440 9.440 5,700 -0.30(-3.13%)
Apr 06, 2011 9.731 9.745 9.731 9.745 600 +0.04(+0.43%)
Apr 05, 2011 9.259 9.703 9.259 9.703 4,400 +0.39(+4.16%)
Apr 04, 2011 9.282 9.315 9.282 9.315 1,900 -0.21(-2.16%)
Apr 01, 2011 9.563 9.563 9.521 9.521 1,300 -0.22(-2.22%)
Mar 31, 2011 9.752 9.752 9.727 9.737 2,200 -0.23(-2.35%)
Mar 29, 2011 9.971 9.971 9.971 9.971 0 -0.30(-2.96%)
Mar 28, 2011 10.34 10.34 10.27 10.28 2,500 -0.22(-2.14%)
Mar 25, 2011 10.44 10.50 10.30 10.50 4,500 +0.26(+2.50%)
Mar 24, 2011 10.64 10.64 10.23 10.24 16,500 -0.38(-3.56%)
Mar 23, 2011 10.24 10.67 10.24 10.62 10,200 +0.61(+6.14%)
Mar 22, 2011 10.09 10.09 10.01 10.01 3,100 -0.21(-2.01%)
Mar 21, 2011 10.20 10.21 10.20 10.21 1,500 +0.33(+3.38%)
Mar 18, 2011 9.906 9.906 9.880 9.880 1,200 +0.19(+1.94%)
Mar 17, 2011 9.692 9.692 9.692 9.692 1,000 +0.04(+0.37%)
Mar 16, 2011 9.656 9.656 9.656 9.656 200 -0.02(-0.22%)
Mar 15, 2011 9.678 9.678 9.678 9.678 500 -0.39(-3.91%)
Mar 14, 2011 9.942 10.14 9.942 10.07 700 +0.13(+1.28%)
Mar 11, 2011 9.958 9.961 9.945 9.945 5,500 +0.47(+4.97%)
Mar 10, 2011 9.471 9.534 9.460 9.475 70,300 -0.53(-5.29%)
Mar 09, 2011 10.39 10.39 9.996 10.00 9,000 -0.62(-5.80%)
Mar 08, 2011 10.59 10.62 10.59 10.62 4,700 +0.09(+0.90%)
Mar 07, 2011 10.31 10.53 10.24 10.53 14,696 +0.33(+3.26%)
Mar 04, 2011 10.25 10.37 10.15 10.19 6,760 -0.07(-0.73%)
Mar 03, 2011 10.15 10.27 10.15 10.27 2,200 +0.16(+1.59%)
Mar 02, 2011 10.16 10.16 10.09 10.11 3,500 -0.02(-0.22%)
Mar 01, 2011 9.776 10.38 9.776 10.13 13,100 +0.91(+9.86%)
Feb 28, 2011 8.768 9.220 8.768 9.220 12,201 +0.83(+9.85%)
Feb 25, 2011 8.300 8.393 8.300 8.393 4,900 +0.25(+3.12%)
Feb 24, 2011 8.648 8.648 8.139 8.139 5,900 -0.56(-6.44%)
Feb 23, 2011 8.728 8.750 8.690 8.700 6,600 -0.01(-0.13%)
Feb 22, 2011 8.962 8.963 8.694 8.711 8,000 -0.25(-2.74%)
Feb 18, 2011 9.171 9.171 8.957 8.957 8,100 -0.07(-0.82%)
Feb 17, 2011 9.013 9.042 9.013 9.031 2,700 +0.28(+3.15%)
Feb 16, 2011 8.618 8.756 8.492 8.755 9,600 +0.12(+1.40%)
Feb 15, 2011 8.752 8.774 8.634 8.634 13,600 +0.11(+1.24%)
Feb 14, 2011 8.077 8.611 8.077 8.528 47,100 +0.44(+5.38%)
Feb 11, 2011 8.068 8.092 8.068 8.092 4,600 -0.05(-0.56%)
Feb 10, 2011 8.194 8.194 8.118 8.138 9,600 -0.31(-3.68%)
Feb 09, 2011 8.704 8.704 8.450 8.450 5,300 -0.26(-2.94%)
Feb 08, 2011 8.705 8.705 8.705 8.705 4,200 -0.01(-0.11%)
Feb 07, 2011 8.707 8.720 8.707 8.715 7,600 -0.08(-0.89%)
Feb 04, 2011 8.794 8.794 8.794 8.794 300 -0.18(-1.98%)
Feb 03, 2011 8.873 8.972 8.714 8.972 102,100 +0.00(+0.05%)
Feb 02, 2011 8.971 8.971 8.967 8.967 1,600 -0.15(-1.66%)
Feb 01, 2011 9.118 9.118 9.108 9.118 1,100 +0.52(+6.00%)
Jan 31, 2011 8.907 8.937 8.487 8.601 2,900 -0.50(-5.51%)
Jan 28, 2011 9.189 9.189 9.078 9.103 22,500 +0.13(+1.42%)
Jan 27, 2011 8.976 8.976 8.976 8.976 4,000 +0.04(+0.40%)
Jan 26, 2011 8.876 8.940 8.790 8.940 1,000 +0.06(+0.68%)
Jan 25, 2011 9.009 9.009 8.880 8.880 31,100 -0.25(-2.74%)
Jan 24, 2011 8.828 9.130 8.828 9.130 4,500 +0.13(+1.45%)
Jan 21, 2011 9.107 9.107 9.000 9.000 3,800 -0.18(-1.92%)
Jan 20, 2011 9.008 9.176 9.008 9.176 700 -0.18(-1.97%)
Jan 19, 2011 9.360 9.360 9.360 9.360 200 +0.21(+2.30%)
Jan 18, 2011 9.202 9.214 9.150 9.150 2,900 -0.25(-2.67%)
Jan 14, 2011 9.437 9.437 9.401 9.401 10,200 -0.24(-2.47%)
Jan 13, 2011 9.696 9.698 9.639 9.639 8,500 -0.12(-1.18%)
Jan 12, 2011 9.958 9.969 9.656 9.754 12,700 -0.28(-2.76%)
Jan 11, 2011 10.05 10.05 10.03 10.03 10,000 +0.01(+0.09%)
Jan 10, 2011 10.02 10.02 10.02 10.02 8,100 -0.03(-0.26%)
Jan 07, 2011 10.05 10.05 10.05 10.05 1,800 +0.15(+1.53%)
Jan 06, 2011 10.23 10.23 9.897 9.897 2,100 -0.33(-3.19%)
Jan 05, 2011 10.27 10.27 10.22 10.22 900 -0.14(-1.34%)
Jan 04, 2011 10.26 10.37 10.26 10.36 11,000 -0.37(-3.46%)
Dec 31, 2010 10.73 10.73 10.73 0 -0.08(-0.71%)
Dec 30, 2010 10.82 10.82 10.81 10.81 5,000 +0.06(+0.56%)
Dec 29, 2010 10.42 10.95 10.42 10.75 13,900 +0.19(+1.82%)
Dec 23, 2010 10.56 10.56 10.56 0 +0.14(+1.37%)
Dec 22, 2010 10.63 10.63 10.29 10.41 8,400 +0.61(+6.19%)
Dec 20, 2010 9.807 9.807 9.807 0 +0.26(+2.67%)
Dec 17, 2010 9.605 9.605 9.551 9.552 4,000 +0.50(+5.51%)
Dec 16, 2010 9.053 9.053 9.053 9.053 2,000 -0.18(-1.93%)
Dec 15, 2010 9.405 9.444 9.232 9.232 3,200 -0.16(-1.72%)
Dec 14, 2010 9.429 9.429 9.390 9.393 1,200 -0.17(-1.75%)
Dec 13, 2010 9.636 9.636 9.561 9.561 2,100 +0.15(+1.55%)
Dec 10, 2010 9.594 9.594 9.373 9.415 6,300 -0.22(-2.26%)
Dec 09, 2010 9.835 9.861 9.633 9.633 7,300 +0.03(+0.27%)
Dec 08, 2010 9.559 9.639 9.559 9.607 5,300 -0.40(-4.02%)
Dec 07, 2010 10.01 10.01 10.01 10.01 1,000 -0.01(-0.13%)
Dec 06, 2010 9.921 10.02 9.921 10.02 5,466 +0.08(+0.83%)
Dec 03, 2010 9.867 9.986 9.855 9.940 13,800 +0.30(+3.11%)
Dec 02, 2010 9.610 9.680 9.610 9.640 19,100 +0.10(+1.02%)
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.