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, 2007 8.187 8.187 8.048 8.056 500 -0.13(-1.60%)
Nov 29, 2007 8.286 8.312 8.187 8.187 1,100 -0.10(-1.19%)
Nov 28, 2007 8.286 8.357 8.286 8.286 1,100 +0.18(+2.26%)
Nov 27, 2007 8.102 8.102 8.102 8.102 400 -0.25(-2.94%)
Nov 26, 2007 8.348 8.348 8.348 8.348 0 +0.00(+0.00%)
Nov 23, 2007 8.383 8.373 8.194 8.348 1,600 -0.04(-0.43%)
Nov 21, 2007 8.383 8.383 8.383 8.383 0 +0.00(+0.00%)
Nov 20, 2007 8.383 8.383 8.383 8.383 0 +0.00(+0.00%)
Nov 19, 2007 8.383 8.383 8.332 8.383 500 -0.35(-4.00%)
Nov 16, 2007 8.732 8.732 8.732 8.732 500 +0.13(+1.54%)
Nov 15, 2007 8.600 8.605 8.600 8.600 2,950 -0.31(-3.49%)
Nov 14, 2007 8.841 9.024 8.911 8.911 1,300 +0.07(+0.79%)
Nov 13, 2007 8.952 8.841 8.841 8.841 1,000 -0.11(-1.24%)
Nov 12, 2007 8.952 8.962 8.589 8.952 2,000 +0.07(+0.77%)
Nov 09, 2007 8.883 9.045 8.883 8.883 7,800 -0.01(-0.08%)
Nov 08, 2007 8.890 9.610 8.774 8.890 4,200 -1.02(-10.27%)
Nov 07, 2007 9.907 10.30 9.907 9.907 4,800 -0.23(-2.25%)
Nov 06, 2007 10.13 10.37 10.13 10.13 5,630 -0.01(-0.14%)
Nov 05, 2007 10.02 10.15 9.996 10.15 1,300 +0.13(+1.25%)
Nov 02, 2007 10.02 10.13 10.00 10.02 7,200 -0.01(-0.11%)
Nov 01, 2007 10.04 10.07 9.950 10.04 6,900 -0.23(-2.25%)
Oct 31, 2007 10.11 10.27 10.26 10.27 1,000 +0.16(+1.58%)
Oct 30, 2007 9.355 10.12 9.937 10.11 900 +0.75(+8.03%)
Oct 29, 2007 9.355 9.355 9.355 9.355 0 +0.00(+0.00%)
Oct 26, 2007 9.355 9.355 9.351 9.355 10,000 +0.07(+0.71%)
Oct 25, 2007 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Oct 24, 2007 9.605 9.340 9.290 9.290 2,000 -0.32(-3.28%)
Oct 23, 2007 9.605 9.605 9.605 9.605 200 -0.21(-2.19%)
Oct 19, 2007 9.820 9.820 9.820 9.820 4,000 -0.24(-2.39%)
Oct 18, 2007 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 17, 2007 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 16, 2007 10.06 10.06 10.06 10.06 1,000 -0.20(-1.95%)
Oct 15, 2007 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Oct 12, 2007 10.26 10.37 10.03 10.26 7,380 +0.31(+3.12%)
Oct 11, 2007 9.950 10.27 9.950 9.950 3,125 -0.05(-0.50%)
Oct 10, 2007 10.00 10.00 10.00 10.00 10,500 +0.50(+5.26%)
Oct 09, 2007 9.500 9.605 9.500 9.500 4,600 -0.10(-1.04%)
Oct 08, 2007 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 05, 2007 9.600 9.700 9.600 9.600 3,600 +0.08(+0.86%)
Oct 04, 2007 9.532 9.518 9.508 9.518 300 -0.01(-0.15%)
Oct 03, 2007 9.532 9.532 9.532 9.532 0 +0.00(+0.00%)
Oct 02, 2007 9.532 9.755 9.532 9.532 1,500 -0.41(-4.10%)
Oct 01, 2007 10.08 9.940 9.940 9.940 200 -0.14(-1.39%)
Sep 28, 2007 10.08 10.08 10.05 10.08 2,000 +0.43(+4.46%)
Sep 27, 2007 9.857 9.650 9.650 9.650 500 -0.21(-2.10%)
Sep 26, 2007 9.857 9.857 9.857 9.857 0 +0.00(+0.00%)
Sep 25, 2007 9.857 9.857 9.760 9.857 400 -0.36(-3.54%)
Sep 24, 2007 10.22 10.22 10.22 10.22 100 -0.20(-1.93%)
Sep 21, 2007 10.41 10.45 10.38 10.42 5,400 +0.01(+0.08%)
Sep 20, 2007 10.41 10.41 10.22 10.41 12,000 +0.26(+2.58%)
Sep 19, 2007 10.15 10.18 10.15 10.15 4,700 +0.38(+3.85%)
Sep 18, 2007 9.944 9.774 9.774 9.774 100 -0.17(-1.71%)
Sep 17, 2007 9.944 9.980 9.942 9.944 4,900 -0.14(-1.35%)
Sep 14, 2007 10.08 10.08 10.08 10.08 100 +0.03(+0.32%)
Sep 13, 2007 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Sep 12, 2007 9.860 10.05 10.05 10.05 1,000 +0.19(+1.90%)
Sep 11, 2007 9.860 9.860 9.690 9.860 7,500 -0.14(-1.40%)
Sep 10, 2007 10.00 10.00 9.685 10.00 3,000 +0.17(+1.73%)
Sep 07, 2007 9.830 9.860 9.516 9.830 4,000 +0.63(+6.85%)
Sep 06, 2007 8.781 9.230 9.200 9.200 1,700 +0.42(+4.77%)
Sep 05, 2007 8.781 8.790 8.694 8.781 3,600 -0.20(-2.23%)
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.