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 28, 2014 2.421 2.421 2.421 2.421 100 -0.32(-11.65%)
Nov 26, 2014 2.740 2.740 2.740 0 +0.09(+3.36%)
Nov 25, 2014 2.650 2.651 2.650 2.651 5,036 +0.07(+2.71%)
Nov 24, 2014 2.580 2.640 2.576 2.581 6,390 -0.10(-3.86%)
Nov 21, 2014 2.698 2.733 2.656 2.685 17,675 +0.09(+3.66%)
Nov 20, 2014 2.517 2.590 2.517 2.590 7,100 +0.12(+4.86%)
Nov 19, 2014 2.500 2.504 2.470 2.470 3,000 -0.09(-3.33%)
Nov 18, 2014 2.554 2.570 2.520 2.555 23,302 +0.21(+8.92%)
Nov 17, 2014 2.346 2.346 2.346 2.346 100 +0.01(+0.30%)
Nov 14, 2014 2.170 2.360 2.170 2.339 5,150 +0.09(+3.82%)
Nov 13, 2014 2.378 2.378 2.237 2.253 5,850 -0.10(-4.13%)
Nov 12, 2014 2.350 2.350 2.350 2.350 153 -0.00(-0.06%)
Nov 11, 2014 2.200 2.351 2.200 2.351 22,500 +0.26(+12.34%)
Nov 10, 2014 2.276 2.276 2.070 2.093 41,881 +0.07(+3.28%)
Nov 06, 2014 2.026 2.026 2.026 0 +0.14(+7.28%)
Nov 05, 2014 2.046 2.060 1.889 1.889 102,600 -0.37(-16.35%)
Nov 04, 2014 2.258 2.258 2.258 2.258 700 +0.05(+2.25%)
Nov 03, 2014 2.065 2.208 2.065 2.208 1,866 +0.13(+6.17%)
Oct 31, 2014 2.049 2.110 2.049 2.080 12,952 -0.12(-5.45%)
Oct 30, 2014 2.400 2.400 2.200 2.200 312,863 -0.20(-8.33%)
Oct 29, 2014 2.450 2.550 2.392 2.400 150,850 -0.07(-2.83%)
Oct 28, 2014 2.450 2.470 2.400 2.470 8,500 +0.07(+2.92%)
Oct 27, 2014 2.360 2.418 2.500 2.400 44,947 -0.10(-4.00%)
Oct 24, 2014 2.522 2.522 2.500 2.500 2,940 -0.02(-0.75%)
Oct 23, 2014 2.490 2.519 2.370 2.519 91,860 +0.03(+1.16%)
Oct 22, 2014 2.615 2.615 2.490 2.490 17,300 -0.17(-6.39%)
Oct 21, 2014 2.654 2.660 2.650 2.660 3,115 +0.02(+0.57%)
Oct 20, 2014 2.625 2.645 2.610 2.645 4,995 +0.12(+4.55%)
Oct 17, 2014 2.519 2.530 2.519 2.530 4,000 -0.08(-3.07%)
Oct 16, 2014 2.601 2.620 2.601 2.610 2,181 -0.01(-0.23%)
Oct 15, 2014 2.699 2.616 11,245 +0.14(+5.65%)
Oct 14, 2014 2.443 2.570 2.443 2.476 13,700 +0.02(+0.65%)
Oct 13, 2014 2.460 2.460 2.460 2.460 100 -0.03(-1.21%)
Oct 10, 2014 2.399 2.510 2.399 2.490 5,400 +0.14(+5.96%)
Oct 09, 2014 2.443 2.443 2.350 2.350 3,860 -0.10(-3.98%)
Oct 08, 2014 2.276 2.447 2.103 2.447 16,150 +0.24(+11.00%)
Oct 07, 2014 2.250 2.250 2.205 2.205 5,174 -0.19(-8.01%)
Oct 06, 2014 2.280 2.397 2.258 2.397 900 +0.18(+7.93%)
Oct 03, 2014 2.280 2.280 2.190 2.221 7,386 -0.10(-4.44%)
Oct 02, 2014 2.310 2.324 2.257 2.324 57,062 +0.03(+1.10%)
Oct 01, 2014 2.340 2.379 2.299 2.299 23,124 -0.04(-1.76%)
Sep 30, 2014 2.380 2.380 2.300 2.340 22,600 -0.06(-2.34%)
Sep 29, 2014 2.460 2.460 2.396 2.396 3,090 -0.00(-0.04%)
Sep 26, 2014 2.402 2.402 2.397 2.397 1,100 -0.05(-2.20%)
Sep 25, 2014 2.442 2.451 2.442 2.451 200 +0.05(+1.96%)
Sep 24, 2014 2.380 2.404 2.380 2.404 10,580 -0.03(-1.31%)
Sep 23, 2014 2.374 2.490 2.374 2.436 3,700 -0.01(-0.35%)
Sep 22, 2014 2.586 2.586 2.400 2.445 8,700 -0.22(-8.10%)
Sep 19, 2014 2.716 2.750 2.600 2.660 1,887,114 -0.13(-4.66%)
Sep 18, 2014 2.790 2.790 2.790 2.790 200 -0.16(-5.42%)
Sep 17, 2014 3.020 3.020 2.950 2.950 4,000 -0.04(-1.21%)
Sep 16, 2014 2.937 2.987 2.937 2.986 13,000 +0.04(+1.46%)
Sep 15, 2014 3.180 3.180 2.943 2.943 3,895 -0.19(-6.09%)
Sep 12, 2014 3.250 3.134 3.134 4,332 -0.12(-3.57%)
Sep 11, 2014 3.108 3.250 3.108 3.250 1,353 +0.16(+5.21%)
Sep 10, 2014 3.104 3.167 3.050 3.089 14,433 +0.05(+1.61%)
Sep 09, 2014 2.950 3.040 2.910 3.040 5,580 +0.16(+5.56%)
Sep 08, 2014 2.890 2.922 2.880 2.880 12,908 -0.07(-2.37%)
Sep 05, 2014 2.897 2.950 2.896 2.950 1,850 +0.04(+1.32%)
Sep 04, 2014 2.895 2.912 2.850 2.912 4,200 -0.04(-1.50%)
Sep 02, 2014 2.956 2.956 2.956 75 -0.04(-1.37%)
Aug 29, 2014 2.997 2.997 2.997 0 -0.04(-1.35%)
Aug 28, 2014 3.038 2.970 3.038 7,000 +0.07(+2.29%)
Aug 27, 2014 2.920 2.970 2.920 2.970 2,300 +0.05(+1.55%)
Aug 26, 2014 2.960 2.915 2.925 15,900 -0.04(-1.19%)
Aug 25, 2014 3.020 2.927 2.960 4,900 -0.13(-4.21%)
Aug 22, 2014 3.090 3.090 3.090 3.090 450 +0.09(+3.00%)
Aug 21, 2014 3.010 3.051 3.000 3.000 11,110 -0.08(-2.55%)
Aug 20, 2014 3.090 3.020 3.079 4,660 +0.06(+1.94%)
Aug 19, 2014 3.040 3.040 3.020 3.020 2,000 -0.08(-2.58%)
Aug 18, 2014 3.110 3.149 3.092 3.100 50,100 -0.00(-0.03%)
Aug 15, 2014 3.020 3.140 3.020 3.101 9,800 +0.18(+6.01%)
Aug 14, 2014 2.925 2.925 2.925 2.925 15,000 -0.06(-1.91%)
Aug 12, 2014 2.982 2.982 2.982 0 +0.08(+2.83%)
Aug 11, 2014 2.831 2.900 2.823 2.900 6,250 +0.05(+1.63%)
Aug 08, 2014 2.878 2.878 2.853 2.853 1,350 -0.05(-1.61%)
Aug 07, 2014 2.870 2.910 2.870 2.900 6,600 +0.02(+0.69%)
Aug 06, 2014 2.910 2.910 2.870 2.880 3,900 +0.01(+0.50%)
Aug 05, 2014 2.770 2.866 2.728 2.866 11,900 +0.09(+3.30%)
Aug 04, 2014 2.810 2.814 2.774 2.774 981 -0.07(-2.32%)
Aug 01, 2014 2.840 2.840 2.840 2.840 900 +0.01(+0.46%)
Jul 31, 2014 2.800 2.832 2.795 2.827 274,500 +0.03(+0.96%)
Jul 30, 2014 2.741 2.800 2.741 2.800 9,534 +0.00(+0.00%)
Jul 29, 2014 2.818 2.860 2.788 2.800 6,058 -0.06(-2.10%)
Jul 28, 2014 2.860 2.860 2.860 2.860 800 +0.00(+0.00%)
Jul 25, 2014 2.786 2.860 2.786 2.860 2,600 +0.11(+4.00%)
Jul 24, 2014 2.770 2.790 2.750 2.750 5,050 -0.09(-3.02%)
Jul 23, 2014 2.880 2.900 2.836 2.836 7,783 -0.16(-5.38%)
Jul 22, 2014 3.020 3.020 2.997 2.997 963 -0.00(-0.13%)
Jul 21, 2014 2.970 3.010 2.900 3.001 8,900 +0.10(+3.48%)
Jul 18, 2014 2.889 2.920 2.889 2.900 2,350 +0.01(+0.31%)
Jul 17, 2014 2.947 2.947 2.850 2.891 14,721 +0.02(+0.77%)
Jul 16, 2014 2.850 2.880 2.850 2.869 7,025 +0.09(+3.20%)
Jul 15, 2014 2.896 2.896 2.780 2.780 4,500 -0.11(-3.80%)
Jul 14, 2014 2.860 2.925 2.857 2.890 7,114 -0.06(-1.90%)
Jul 11, 2014 2.793 3.000 2.785 2.946 9,648 +0.20(+7.19%)
Jul 10, 2014 2.744 2.870 2.744 2.748 13,090 +0.01(+0.24%)
Jul 09, 2014 2.582 2.760 2.582 2.742 22,050 +0.26(+10.56%)
Jul 08, 2014 2.441 2.480 2.420 2.480 1,750 +0.00(+0.00%)
Jul 07, 2014 2.430 2.507 2.430 2.480 12,400 +0.04(+1.64%)
Jul 03, 2014 2.440 2.440 2.440 0 +0.03(+1.14%)
Jul 02, 2014 2.407 2.424 2.407 2.413 2,221 +0.03(+1.37%)
Jul 01, 2014 2.350 2.390 2.350 2.380 4,500 -0.05(-2.06%)
Jun 30, 2014 2.357 2.430 2.320 2.430 7,700 +0.15(+6.58%)
Jun 27, 2014 2.350 2.350 2.270 2.280 22,143 -0.01(-0.44%)
Jun 26, 2014 2.271 2.290 2.260 2.290 3,900 +0.00(+0.07%)
Jun 25, 2014 2.310 2.311 2.277 2.288 9,250 -0.01(-0.50%)
Jun 24, 2014 2.368 2.368 2.300 2.300 20,299 -0.09(-3.77%)
Jun 23, 2014 2.310 2.390 2.310 2.390 1,250 -0.02(-0.83%)
Jun 20, 2014 2.460 2.460 2.380 2.410 458,319 -0.01(-0.41%)
Jun 19, 2014 2.310 2.420 2.310 2.420 16,500 +0.16(+7.08%)
Jun 18, 2014 2.174 2.260 2.174 2.260 6,151 +0.07(+3.20%)
Jun 17, 2014 2.178 2.200 2.178 2.190 4,940 +0.06(+2.82%)
Jun 16, 2014 2.250 2.250 2.070 2.130 25,030 -0.10(-4.70%)
Jun 13, 2014 2.269 2.280 2.190 2.235 18,094 +0.00(+0.22%)
Jun 12, 2014 2.100 2.306 2.100 2.230 25,030 +0.14(+6.70%)
Jun 11, 2014 1.844 2.090 1.830 2.090 39,225 +0.28(+15.47%)
Jun 10, 2014 1.838 1.839 1.810 1.810 7,900 -0.09(-4.84%)
Jun 06, 2014 1.892 1.902 1.890 1.902 2,054 +0.04(+2.26%)
Jun 05, 2014 1.760 1.860 1.760 1.860 7,772 +0.16(+9.41%)
Jun 04, 2014 1.670 1.703 1.670 1.700 3,320 +0.01(+0.45%)
Jun 03, 2014 1.710 1.715 1.692 1.692 5,940 -0.01(-0.58%)
Jun 02, 2014 1.754 1.773 1.702 1.702 15,105 +0.01(+0.73%)
May 30, 2014 1.707 1.750 1.660 1.690 169,980 -0.05(-2.81%)
May 29, 2014 1.730 1.760 1.692 1.739 194,843 +0.10(+6.16%)
May 28, 2014 1.790 1.790 1.638 1.638 54,720 -0.19(-10.49%)
May 27, 2014 2.029 2.029 1.795 1.830 46,183 -0.21(-10.29%)
May 23, 2014 2.040 2.040 2.040 0 -0.02(-0.85%)
May 22, 2014 2.062 2.065 2.037 2.058 4,900 +0.02(+0.86%)
May 21, 2014 2.006 2.040 2.000 2.040 4,200 +0.00(+0.00%)
May 20, 2014 2.030 2.040 2.030 2.040 3,500 +0.01(+0.49%)
May 19, 2014 2.010 2.030 2.010 2.030 2,050 +0.01(+0.50%)
May 16, 2014 2.050 2.070 2.020 2.020 35,350 -0.00(-0.25%)
May 15, 2014 2.098 2.116 2.025 2.025 28,600 -0.08(-3.57%)
May 14, 2014 2.107 2.111 2.080 2.100 2,500 -0.07(-3.10%)
May 12, 2014 2.167 2.167 2.167 0 +0.04(+1.75%)
May 09, 2014 2.110 2.135 2.102 2.130 18,500 -0.05(-2.29%)
May 08, 2014 2.180 2.180 2.180 2.180 300 +0.03(+1.40%)
May 07, 2014 2.226 2.226 2.150 2.150 4,450 -0.11(-4.90%)
May 05, 2014 2.261 2.261 2.261 5,440 +0.04(+1.83%)
Apr 30, 2014 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Apr 29, 2014 2.180 2.220 2.180 2.220 10,840 +0.08(+3.55%)
Apr 28, 2014 2.224 2.233 2.144 2.144 17,710 -0.05(-2.43%)
Apr 25, 2014 2.221 2.259 2.197 2.197 3,000 -0.03(-1.51%)
Apr 24, 2014 2.220 2.231 2.220 2.231 2,013 +0.14(+6.90%)
Apr 22, 2014 2.087 2.087 2.087 0 +0.01(+0.58%)
Apr 21, 2014 2.150 2.160 2.071 2.075 41,060 -0.04(-2.12%)
Apr 17, 2014 2.120 2.120 2.120 0 -0.05(-2.30%)
Apr 16, 2014 2.070 2.170 2.070 2.170 69,995 +0.09(+4.38%)
Apr 15, 2014 2.080 2.130 2.058 2.079 40,707 -0.11(-5.07%)
Apr 14, 2014 2.170 2.253 2.162 2.190 12,442 +0.03(+1.27%)
Apr 11, 2014 2.250 2.250 2.161 2.163 0 -0.11(-5.04%)
Apr 10, 2014 2.335 2.335 2.277 2.277 8,676 +0.04(+1.67%)
Apr 09, 2014 2.225 2.244 2.225 2.240 25,400 +0.00(+0.00%)
Apr 08, 2014 2.240 2.240 2.210 2.240 22,910 +0.03(+1.43%)
Apr 07, 2014 2.232 2.232 2.208 2.208 4,925 -0.00(-0.07%)
Apr 04, 2014 2.180 2.220 2.180 2.210 0 +0.08(+3.60%)
Apr 03, 2014 2.145 2.145 2.133 2.133 8,809 -0.06(-2.59%)
Apr 02, 2014 2.247 2.256 2.190 2.190 9,000 -0.11(-4.78%)
Apr 01, 2014 2.250 2.300 2.250 2.300 3,430 +0.07(+3.14%)
Mar 31, 2014 2.350 2.350 2.230 2.230 11,906 -0.06(-2.75%)
Mar 28, 2014 2.275 2.293 2.275 2.293 0 +0.06(+2.83%)
Mar 27, 2014 2.235 2.235 2.230 2.230 1,379 +0.00(+0.22%)
Mar 26, 2014 2.240 2.240 2.179 2.225 106,910 -0.07(-3.26%)
Mar 25, 2014 2.310 2.310 2.242 2.300 97,529 +0.01(+0.35%)
Mar 24, 2014 2.183 2.300 2.130 2.292 829,902 +0.00(+0.08%)
Mar 21, 2014 2.300 2.332 2.250 2.290 21,549 -0.01(-0.43%)
Mar 20, 2014 2.005 2.315 2.001 2.300 38,641 +0.29(+14.43%)
Mar 19, 2014 2.220 2.230 1.997 2.010 46,607 -0.31(-13.51%)
Mar 18, 2014 2.320 2.412 2.210 2.324 91,155 -0.12(-4.75%)
Mar 17, 2014 2.870 2.870 2.430 2.440 33,740 -0.38(-13.48%)
Mar 14, 2014 2.890 2.930 2.820 2.820 0 +0.00(+0.00%)
Mar 13, 2014 2.753 2.820 2.750 2.820 4,131 +0.10(+3.71%)
Mar 12, 2014 2.720 2.735 2.718 2.719 14,000 +0.09(+3.38%)
Mar 11, 2014 2.650 2.659 2.630 2.630 5,950 -0.08(-2.86%)
Mar 10, 2014 2.760 2.790 2.700 2.708 18,800 -0.09(-3.30%)
Mar 07, 2014 2.800 2.810 2.737 2.800 0 -0.05(-1.60%)
Mar 06, 2014 2.825 2.870 2.800 2.845 15,561 +0.02(+0.83%)
Mar 05, 2014 2.730 2.822 2.730 2.822 17,709 +0.04(+1.40%)
Mar 04, 2014 2.690 2.783 2.690 2.783 2,200 +0.05(+1.88%)
Mar 03, 2014 2.710 2.743 2.688 2.732 8,881 +0.12(+4.70%)
Feb 28, 2014 2.707 2.707 2.598 2.609 0 -0.09(-3.32%)
Feb 27, 2014 2.659 2.720 2.659 2.699 11,630 +0.07(+2.81%)
Feb 26, 2014 2.660 2.670 2.530 2.625 17,065 -0.10(-3.49%)
Feb 25, 2014 2.720 2.720 2.710 2.720 5,700 -0.02(-0.73%)
Feb 24, 2014 2.770 2.770 2.740 2.740 5,649 -0.01(-0.36%)
Feb 21, 2014 2.710 2.750 2.693 2.750 0 +0.14(+5.37%)
Feb 20, 2014 2.530 2.676 2.527 2.610 15,825 +0.07(+2.75%)
Feb 19, 2014 2.845 2.890 2.530 2.540 14,047 -0.36(-12.41%)
Feb 18, 2014 2.960 2.964 2.900 2.900 3,250 +0.00(+0.00%)
Feb 14, 2014 2.900 2.900 2.900 0 +0.07(+2.33%)
Feb 13, 2014 2.778 2.834 2.778 2.834 16,400 +0.08(+3.05%)
Feb 12, 2014 2.780 2.780 2.730 2.750 5,800 -0.04(-1.43%)
Feb 11, 2014 2.677 2.883 2.670 2.790 18,585 +0.21(+8.14%)
Feb 10, 2014 2.550 2.630 2.550 2.580 10,908 +0.13(+5.31%)
Feb 07, 2014 2.414 2.450 2.412 2.450 0 +0.16(+6.99%)
Feb 06, 2014 2.290 2.290 2.290 2.290 100 -0.00(-0.17%)
Feb 05, 2014 2.285 2.294 2.285 2.294 577 +0.00(+0.17%)
Feb 04, 2014 2.300 2.300 2.290 2.290 500 +0.07(+3.15%)
Feb 03, 2014 2.172 2.226 2.172 2.220 11,233 +0.07(+3.10%)
Jan 31, 2014 2.070 2.160 2.002 2.153 0 -0.04(-1.95%)
Jan 30, 2014 2.205 2.205 2.164 2.196 9,700 -0.02(-1.08%)
Jan 29, 2014 2.203 2.220 2.196 2.220 20,400 +0.02(+0.95%)
Jan 27, 2014 2.199 2.199 2.199 2.199 0 -0.05(-2.29%)
Jan 24, 2014 2.420 2.420 2.220 2.251 0 -0.25(-9.98%)
Jan 23, 2014 2.456 2.500 2.456 2.500 2,400 +0.11(+4.60%)
Jan 22, 2014 2.476 2.476 2.390 2.390 9,138 -0.13(-5.16%)
Jan 21, 2014 2.380 2.520 2.300 2.520 12,175 +0.14(+5.81%)
Jan 17, 2014 2.382 2.382 2.382 0 +0.13(+5.85%)
Jan 16, 2014 2.190 2.252 2.160 2.250 3,600 +0.10(+4.60%)
Jan 15, 2014 2.100 2.177 2.080 2.151 3,100 +0.05(+2.43%)
Jan 14, 2014 2.096 2.116 2.070 2.100 13,326 +0.02(+0.96%)
Jan 13, 2014 1.860 2.090 1.855 2.080 10,073 +0.30(+16.95%)
Jan 10, 2014 1.770 1.778 1.768 1.778 10,080 +0.06(+3.33%)
Jan 09, 2014 1.780 1.780 1.721 1.721 9,920 -0.07(-3.67%)
Jan 08, 2014 1.740 1.791 1.740 1.787 1,500 +0.02(+0.94%)
Jan 06, 2014 1.770 1.770 1.770 0 +0.04(+2.31%)
Jan 03, 2014 1.724 1.730 1.706 1.730 4,750 +0.04(+2.37%)
Jan 02, 2014 1.650 1.700 1.625 1.690 15,396 +0.12(+7.81%)
Dec 31, 2013 1.568 1.568 1.568 0 +0.04(+2.46%)
Dec 30, 2013 1.550 1.559 1.530 1.530 10,580 -0.04(-2.55%)
Dec 27, 2013 1.540 1.609 1.540 1.570 22,602 +0.03(+1.68%)
Dec 26, 2013 1.510 1.560 1.460 1.544 80,160 +0.07(+5.03%)
Dec 24, 2013 1.470 1.470 1.470 1.470 0 -0.01(-0.68%)
Dec 23, 2013 1.465 1.480 1.465 1.480 1,050 -0.03(-1.99%)
Dec 20, 2013 1.521 1.545 1.510 1.510 0 -0.03(-1.72%)
Dec 19, 2013 1.640 1.640 1.536 1.536 3,770 -0.16(-9.62%)
Dec 18, 2013 1.637 1.700 1.637 1.700 1,300 +0.03(+1.69%)
Dec 17, 2013 1.630 1.700 1.630 1.672 6,883 +0.04(+2.56%)
Dec 16, 2013 1.755 1.774 1.630 1.630 13,595 -0.08(-4.68%)
Dec 13, 2013 1.740 1.740 1.710 1.710 0 -0.03(-1.72%)
Dec 12, 2013 1.589 1.740 1.589 1.740 12,780 +0.04(+2.35%)
Dec 11, 2013 1.719 1.720 1.697 1.700 6,679 +0.00(+0.00%)
Dec 10, 2013 1.751 1.760 1.700 1.700 3,256 +0.13(+8.28%)
Dec 09, 2013 1.593 1.600 1.570 1.570 26,200 +0.04(+2.61%)
Dec 06, 2013 1.500 1.591 1.500 1.530 54,900 -0.05(-3.16%)
Dec 05, 2013 1.497 1.580 1.478 1.580 4,500 -0.00(-0.22%)
Dec 04, 2013 1.650 1.650 1.485 1.583 43,575 -0.03(-1.73%)
Dec 03, 2013 1.690 1.699 1.611 1.611 18,000 -0.11(-6.32%)
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.