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%)
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.