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%)
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.