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 (%)
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%)
Dec 02, 2013 1.697 1.733 1.697 1.720 6,500 -0.11(-6.01%)
Nov 29, 2013 1.830 1.830 1.830 1.830 100 +0.08(+4.57%)
Nov 27, 2013 1.790 1.790 1.740 1.750 11,375 -0.08(-4.37%)
Nov 26, 2013 1.810 1.830 1.810 1.830 43,035 -0.02(-0.92%)
Nov 25, 2013 1.830 1.847 1.830 1.847 450 -0.01(-0.32%)
Nov 22, 2013 1.924 1.932 1.835 1.853 4,500 +0.07(+4.10%)
Nov 21, 2013 1.901 1.901 1.780 1.780 3,150 -0.12(-6.32%)
Nov 20, 2013 2.020 2.020 1.900 1.900 13,800 -0.13(-6.59%)
Nov 19, 2013 2.034 2.034 2.034 2.034 1,000 +0.01(+0.49%)
Nov 18, 2013 2.020 2.044 1.998 2.024 6,300 +0.01(+0.70%)
Nov 15, 2013 2.088 2.100 2.010 2.010 5,130 -0.09(-4.29%)
Nov 14, 2013 2.060 2.100 2.049 2.100 2,200 -0.07(-3.23%)
Nov 12, 2013 2.265 2.265 2.150 2.170 4,426 +0.00(+0.02%)
Nov 11, 2013 2.189 2.189 2.170 2.170 1,000 -0.00(-0.02%)
Nov 08, 2013 2.245 2.245 2.130 2.170 3,800 -0.07(-3.16%)
Nov 06, 2013 2.241 2.241 2.241 0 -0.09(-3.91%)
Nov 05, 2013 2.390 2.390 2.309 2.332 4,000 +0.09(+4.03%)
Nov 04, 2013 2.242 2.242 2.242 2.242 700 +0.05(+2.36%)
Nov 01, 2013 2.268 2.268 2.190 2.190 2,350 -0.13(-5.55%)
Oct 31, 2013 2.320 2.320 2.314 2.319 2,100 -0.17(-6.88%)
Oct 30, 2013 2.380 2.491 2.380 2.490 7,600 -0.08(-3.11%)
Oct 29, 2013 2.550 2.618 2.540 2.570 51,900 +0.05(+1.98%)
Oct 28, 2013 2.500 2.568 2.500 2.520 4,900 +0.09(+3.87%)
Oct 25, 2013 2.420 2.450 2.420 2.426 1,100 -0.01(-0.57%)
Oct 24, 2013 2.410 2.485 2.410 2.440 6,620 +0.09(+3.83%)
Oct 23, 2013 2.410 2.410 2.310 2.350 38,737 -0.02(-0.99%)
Oct 22, 2013 2.190 2.378 2.190 2.374 7,779 +0.20(+9.38%)
Oct 21, 2013 2.050 2.170 2.050 2.170 4,097 +0.11(+5.34%)
Oct 18, 2013 2.080 2.080 2.044 2.060 1,000 +0.00(+0.00%)
Oct 17, 2013 2.060 2.060 2.060 2.060 200 +0.06(+3.00%)
Oct 16, 2013 2.030 2.030 2.000 2.000 1,600 +0.01(+0.50%)
Oct 15, 2013 1.976 1.990 1.976 1.990 3,000 -0.07(-3.40%)
Oct 14, 2013 2.070 2.070 2.026 2.060 1,070 +0.06(+3.00%)
Oct 11, 2013 2.000 2.006 2.000 2.000 2,000 -0.09(-4.12%)
Oct 10, 2013 2.050 2.098 2.020 2.086 47,100 +0.05(+2.25%)
Oct 09, 2013 2.070 2.070 2.040 2.040 1,166 -0.11(-5.12%)
Oct 08, 2013 2.150 2.150 2.150 2.150 10,999 +0.04(+2.14%)
Oct 07, 2013 2.140 2.140 2.105 2.105 2,800 -0.03(-1.59%)
Oct 04, 2013 2.129 2.139 2.120 2.139 2,500 +0.02(+0.90%)
Oct 03, 2013 2.117 2.120 2.107 2.120 2,500 +0.03(+1.39%)
Oct 02, 2013 2.050 2.092 2.050 2.091 3,335 +0.04(+2.00%)
Oct 01, 2013 2.050 2.050 2.050 2.050 500 -0.19(-8.60%)
Sep 27, 2013 2.232 2.243 2.232 2.243 21,000 +0.02(+1.04%)
Sep 26, 2013 2.313 2.313 2.219 2.220 3,399 -0.10(-4.31%)
Sep 25, 2013 2.190 2.320 2.190 2.320 81,200 +0.19(+9.07%)
Sep 24, 2013 2.047 2.130 2.047 2.127 42,600 +0.05(+2.21%)
Sep 23, 2013 2.105 2.179 2.081 2.081 11,100 -0.09(-3.97%)
Sep 20, 2013 2.260 2.260 2.140 2.167 213,543 -0.11(-4.83%)
Sep 19, 2013 2.317 2.342 2.277 2.277 35,615 +0.04(+1.65%)
Sep 18, 2013 1.940 2.250 1.902 2.240 65,150 +0.30(+15.46%)
Sep 17, 2013 1.956 1.956 1.940 1.940 34,000 -0.08(-3.87%)
Sep 13, 2013 2.018 2.018 2.018 2.018 0 -0.09(-4.45%)
Sep 12, 2013 2.000 2.112 1.990 2.112 17,740 -0.04(-1.66%)
Sep 11, 2013 2.210 2.210 2.090 2.148 91,000 -0.10(-4.55%)
Sep 10, 2013 2.236 2.280 2.226 2.250 208,750 -0.04(-1.75%)
Sep 09, 2013 2.250 2.300 2.210 2.290 20,500 +0.04(+2.00%)
Sep 06, 2013 2.170 2.245 2.170 2.245 87,600 +0.08(+3.94%)
Sep 05, 2013 2.164 2.165 2.160 2.160 9,611 -0.05(-2.46%)
Sep 04, 2013 2.214 2.215 2.214 2.215 1,500 +0.04(+2.05%)
Sep 03, 2013 2.190 2.220 2.143 2.170 700 +0.05(+2.36%)
Aug 30, 2013 2.127 2.127 2.095 2.120 77,500 -0.03(-1.40%)
Aug 29, 2013 2.100 2.150 2.093 2.150 9,400 +0.07(+3.37%)
Aug 28, 2013 2.065 2.110 2.065 2.080 8,800 +0.06(+2.97%)
Aug 27, 2013 2.305 2.338 2.020 2.020 26,965 -0.23(-10.22%)
Aug 26, 2013 2.170 2.250 2.170 2.250 1,700 +0.08(+3.69%)
Aug 23, 2013 2.160 2.220 2.150 2.170 5,154 +0.01(+0.46%)
Aug 22, 2013 2.070 2.171 2.070 2.160 295,000 +0.07(+3.35%)
Aug 21, 2013 2.020 2.090 2.020 2.090 208,000 +0.01(+0.67%)
Aug 20, 2013 2.090 2.090 2.076 2.076 3,000 +0.03(+1.27%)
Aug 19, 2013 2.020 2.050 1.900 2.050 11,536 +0.05(+2.50%)
Aug 16, 2013 2.100 2.100 2.000 2.000 4,800 +0.00(+0.00%)
Aug 15, 2013 2.050 2.140 1.980 2.000 14,400 -0.05(-2.44%)
Aug 14, 2013 2.050 2.050 2.020 2.050 20,900 +0.11(+5.72%)
Aug 13, 2013 1.780 1.940 1.780 1.939 338,060 +0.10(+5.39%)
Aug 12, 2013 1.800 1.855 1.791 1.840 223,595 +0.09(+5.37%)
Aug 09, 2013 1.696 1.746 1.610 1.746 9,022 +0.14(+8.45%)
Aug 08, 2013 1.570 1.610 1.570 1.610 3,500 +0.11(+7.33%)
Aug 07, 2013 1.550 1.550 1.498 1.500 50,900 +0.00(+0.00%)
Aug 06, 2013 1.600 1.600 1.400 1.500 424,634 -0.11(-6.83%)
Aug 05, 2013 1.610 1.610 1.610 1.610 650 +0.00(+0.00%)
Aug 02, 2013 1.610 1.623 1.610 1.610 2,400 -0.00(-0.31%)
Aug 01, 2013 1.687 1.687 1.610 1.615 4,300 -0.07(-4.44%)
Jul 31, 2013 1.700 1.700 1.679 1.690 4,800 -0.01(-0.59%)
Jul 30, 2013 1.683 1.700 1.651 1.700 16,480 -0.11(-6.23%)
Jul 29, 2013 1.750 1.813 1.750 1.813 2,200 +0.06(+3.71%)
Jul 26, 2013 1.580 1.751 1.580 1.748 18,420 +0.19(+12.49%)
Jul 25, 2013 1.460 1.554 1.453 1.554 4,500 +0.11(+7.92%)
Jul 24, 2013 1.530 1.540 1.440 1.440 4,300 -0.11(-7.10%)
Jul 23, 2013 1.489 1.560 1.489 1.550 4,480 +0.04(+2.31%)
Jul 22, 2013 1.483 1.530 1.483 1.515 9,850 +0.18(+13.48%)
Jul 19, 2013 1.338 1.359 1.333 1.335 8,000 -0.01(-0.82%)
Jul 18, 2013 1.341 1.346 1.330 1.346 70,811 +0.03(+1.97%)
Jul 17, 2013 1.410 1.430 1.320 1.320 14,336 -0.05(-3.65%)
Jul 16, 2013 1.348 1.387 1.345 1.370 12,500 +0.08(+6.12%)
Jul 15, 2013 1.290 1.320 1.290 1.291 7,700 -0.01(-0.62%)
Jul 12, 2013 1.263 1.300 1.250 1.299 1,835 -0.04(-3.05%)
Jul 11, 2013 1.344 1.359 1.334 1.340 9,220 +0.09(+7.20%)
Jul 10, 2013 1.261 1.261 1.213 1.250 13,300 +0.01(+0.81%)
Jul 09, 2013 1.220 1.262 1.220 1.240 2,200 +0.03(+2.65%)
Jul 08, 2013 1.230 1.230 1.208 1.208 5,500 -0.02(-1.79%)
Jul 05, 2013 1.170 1.230 1.160 1.230 10,500 -0.09(-6.53%)
Jul 03, 2013 1.260 1.350 1.260 1.316 6,600 +0.12(+9.79%)
Jul 02, 2013 1.300 1.313 1.199 1.199 12,700 -0.08(-6.35%)
Jul 01, 2013 1.280 1.280 1.280 1.280 6,000 -0.01(-1.16%)
Jun 28, 2013 1.180 1.295 1.130 1.295 22,400 +0.14(+11.64%)
Jun 27, 2013 1.160 1.180 1.140 1.160 8,700 +0.02(+2.16%)
Jun 26, 2013 1.152 1.180 1.112 1.135 9,700 -0.08(-6.77%)
Jun 25, 2013 1.230 1.230 1.186 1.218 23,500 +0.01(+0.46%)
Jun 24, 2013 1.286 1.286 1.212 1.212 63,000 -0.06(-4.54%)
Jun 21, 2013 1.270 1.300 1.270 1.270 1,145,744 +0.03(+2.42%)
Jun 20, 2013 1.270 1.270 1.210 1.240 5,100 -0.12(-9.02%)
Jun 19, 2013 1.423 1.428 1.363 1.363 6,800 -0.08(-5.67%)
Jun 18, 2013 1.445 1.445 1.445 1.445 200 +0.02(+1.20%)
Jun 14, 2013 1.428 1.428 1.428 0 -0.06(-4.30%)
Jun 12, 2013 1.492 1.492 1.492 1.492 0 +0.05(+3.47%)
Jun 11, 2013 1.442 1.460 1.442 1.442 3,500 -0.10(-6.36%)
Jun 10, 2013 1.499 1.540 1.490 1.540 6,000 -0.03(-1.91%)
Jun 07, 2013 1.600 1.630 1.570 1.570 11,000 -0.12(-7.10%)
Jun 06, 2013 1.690 1.710 1.690 1.690 5,900 +0.10(+6.03%)
Jun 05, 2013 1.543 1.640 1.543 1.594 7,252 +0.04(+2.83%)
Jun 04, 2013 1.500 1.550 1.454 1.550 13,800 +0.01(+0.91%)
Jun 03, 2013 1.526 1.540 1.526 1.536 12,700 +0.09(+5.93%)
May 31, 2013 1.498 1.498 1.450 1.450 54,741 -0.05(-3.10%)
May 30, 2013 1.405 1.520 1.405 1.496 12,562 +0.13(+9.89%)
May 29, 2013 1.336 1.362 1.322 1.362 20,700 +0.04(+3.31%)
May 28, 2013 1.323 1.330 1.304 1.318 24,600 -0.04(-3.08%)
May 24, 2013 1.360 1.360 1.360 1.360 400 -0.01(-0.64%)
May 23, 2013 1.331 1.370 1.330 1.369 74,050 +0.06(+4.36%)
May 22, 2013 1.411 1.470 1.311 1.312 28,236 -0.11(-7.63%)
May 21, 2013 1.370 1.420 1.370 1.420 3,100 +0.07(+5.19%)
May 20, 2013 1.390 1.420 1.350 1.350 10,750 +0.01(+1.01%)
May 17, 2013 1.428 1.428 1.337 1.337 15,200 -0.17(-11.49%)
May 16, 2013 1.510 1.560 1.490 1.510 4,100 +0.04(+2.42%)
May 15, 2013 1.540 1.549 1.474 1.474 10,050 -0.19(-11.19%)
May 09, 2013 1.660 1.660 1.660 1.660 0 -0.01(-0.69%)
May 08, 2013 1.652 1.680 1.652 1.671 9,600 +0.09(+5.64%)
May 07, 2013 1.610 1.610 1.582 1.582 11,000 -0.10(-5.96%)
May 06, 2013 1.690 1.700 1.680 1.683 1,700 -0.01(-0.47%)
May 03, 2013 1.705 1.705 1.690 1.690 1,080 -0.02(-0.91%)
May 02, 2013 1.757 1.757 1.706 1.706 3,000 +0.01(+0.30%)
May 01, 2013 1.710 1.710 1.692 1.701 1,400 -0.06(-3.19%)
Apr 30, 2013 1.730 1.757 1.730 1.757 17,000 -0.05(-2.93%)
Apr 29, 2013 1.810 1.870 1.810 1.810 17,900 +0.04(+2.28%)
Apr 26, 2013 1.840 1.840 1.770 1.770 4,200 -0.18(-9.11%)
Apr 25, 2013 1.964 1.964 1.885 1.947 3,200 +0.08(+4.54%)
Apr 24, 2013 1.728 1.884 1.728 1.863 27,915 +0.26(+16.48%)
Apr 23, 2013 1.640 1.640 1.599 1.599 500 -0.05(-3.09%)
Apr 22, 2013 1.615 1.651 1.598 1.650 119,000 +0.08(+5.10%)
Apr 18, 2013 1.570 1.570 1.570 1.570 300 +0.06(+3.97%)
Apr 17, 2013 1.544 1.640 1.500 1.510 54,300 -0.15(-9.04%)
Apr 16, 2013 1.670 1.701 1.633 1.660 39,158 +0.07(+4.70%)
Apr 15, 2013 1.915 1.930 1.585 1.585 30,645 -0.41(-20.73%)
Apr 12, 2013 1.982 2.017 1.982 2.000 4,800 -0.11(-5.32%)
Apr 11, 2013 2.110 2.132 2.110 2.112 26,619 -0.00(-0.10%)
Apr 10, 2013 2.173 2.173 2.080 2.115 9,720 -0.14(-6.19%)
Apr 09, 2013 2.254 2.254 2.254 2.254 8,400 +0.10(+4.74%)
Apr 08, 2013 2.144 2.152 2.143 2.152 9,100 +0.00(+0.09%)
Apr 05, 2013 2.210 2.210 2.150 2.150 1,266 +0.03(+1.56%)
Apr 04, 2013 2.075 2.117 2.000 2.117 9,669 -0.10(-4.45%)
Apr 03, 2013 2.413 2.425 2.190 2.216 9,400 -0.30(-12.07%)
Apr 02, 2013 2.590 2.590 2.519 2.519 1,100 -0.12(-4.71%)
Apr 01, 2013 2.710 2.710 2.644 2.644 600 -0.11(-3.85%)
Mar 28, 2013 2.831 2.831 2.730 2.750 7,905 -0.02(-0.72%)
Mar 27, 2013 2.780 2.780 2.770 2.770 500 +0.02(+0.77%)
Mar 26, 2013 2.774 2.784 2.749 2.749 15,000 -0.02(-0.79%)
Mar 25, 2013 2.751 2.827 2.751 2.771 5,650 -0.04(-1.40%)
Mar 22, 2013 2.808 2.810 2.808 2.810 800 +0.04(+1.44%)
Mar 21, 2013 2.778 2.780 2.770 2.770 10,450 +0.02(+0.73%)
Mar 20, 2013 2.832 2.833 2.750 2.750 2,200 -0.14(-4.84%)
Mar 18, 2013 2.890 2.890 2.890 0 -0.03(-1.08%)
Mar 15, 2013 2.945 2.980 2.912 2.921 3,033,193 -0.04(-1.30%)
Mar 14, 2013 2.850 2.960 2.850 2.960 4,300 +0.08(+2.74%)
Mar 13, 2013 2.900 3.030 2.881 2.881 14,800 -0.01(-0.31%)
Mar 12, 2013 2.730 2.890 2.704 2.890 5,390 +0.25(+9.47%)
Mar 11, 2013 2.710 2.743 2.640 2.640 2,119 +0.00(+0.08%)
Mar 08, 2013 2.535 2.650 2.531 2.638 3,900 +0.05(+1.89%)
Mar 07, 2013 2.570 2.730 2.570 2.589 2,358 -0.04(-1.56%)
Mar 06, 2013 2.670 2.670 2.566 2.630 7,800 -0.22(-7.56%)
Mar 05, 2013 2.760 2.845 2.760 2.845 32,680 +0.06(+2.19%)
Mar 04, 2013 2.938 2.938 2.784 2.784 15,000 -0.26(-8.42%)
Mar 01, 2013 3.100 3.100 3.040 3.040 1,300 -0.03(-0.98%)
Feb 28, 2013 3.050 3.080 3.022 3.070 23,276 +0.03(+0.89%)
Feb 26, 2013 3.043 3.043 3.043 3.043 0 +0.01(+0.43%)
Feb 22, 2013 3.090 3.090 3.030 3.030 5,800 -0.03(-0.95%)
Feb 21, 2013 3.050 3.059 2.998 3.059 18,700 -0.04(-1.35%)
Feb 20, 2013 3.090 3.101 3.090 3.101 2,600 -0.08(-2.44%)
Feb 19, 2013 3.178 3.179 3.178 3.179 1,500 -0.02(-0.52%)
Feb 15, 2013 3.195 3.195 3.195 3.195 3,000 -0.10(-2.98%)
Feb 14, 2013 3.231 3.293 3.231 3.293 11,700 +0.14(+4.44%)
Feb 13, 2013 3.145 3.154 3.145 3.153 10,500 -0.00(-0.13%)
Feb 12, 2013 3.163 3.164 3.157 3.157 5,600 -0.02(-0.74%)
Feb 11, 2013 3.215 3.215 3.180 3.180 5,300 -0.13(-3.88%)
Feb 08, 2013 3.299 3.309 3.288 3.309 8,300 +0.12(+3.76%)
Feb 07, 2013 3.290 3.290 3.189 3.189 9,400 -0.18(-5.37%)
Feb 05, 2013 3.370 3.370 3.370 0 -0.03(-0.93%)
Feb 04, 2013 3.370 3.401 3.370 3.401 7,600 +0.04(+1.33%)
Jan 31, 2013 3.357 3.357 3.357 0 -0.26(-7.27%)
Jan 30, 2013 3.649 3.649 3.600 3.620 2,200 +0.03(+0.81%)
Jan 29, 2013 3.650 3.650 3.591 3.591 9,600 +0.25(+7.55%)
Jan 28, 2013 3.340 3.340 3.314 3.339 3,710 -0.13(-3.78%)
Jan 25, 2013 3.500 3.500 3.470 3.470 395 -0.21(-5.80%)
Jan 24, 2013 3.630 3.683 3.567 3.683 3,400 -0.01(-0.18%)
Jan 23, 2013 4.010 4.020 3.690 3.690 15,150 -0.31(-7.75%)
Jan 22, 2013 4.060 4.060 3.994 4.000 2,300 -0.05(-1.36%)
Jan 18, 2013 4.080 4.080 4.055 4.055 1,600 -0.03(-0.64%)
Jan 17, 2013 4.100 4.081 4.081 4.081 890 -0.02(-0.46%)
Jan 16, 2013 4.170 4.170 4.100 4.100 4,400 -0.12(-2.91%)
Jan 15, 2013 4.300 4.300 4.140 4.223 12,050 +0.06(+1.56%)
Jan 14, 2013 4.155 4.377 4.142 4.158 37,550 +0.33(+8.71%)
Jan 12, 2013 3.843 3.848 3.825 3.825 4,500 +0.00(+0.00%)
Jan 11, 2013 3.843 3.848 3.825 3.825 4,500 -0.05(-1.24%)
Jan 10, 2013 3.857 3.890 3.827 3.873 8,200 +0.12(+3.28%)
Jan 09, 2013 3.746 3.756 3.643 3.750 7,100 -0.01(-0.21%)
Jan 08, 2013 3.530 3.758 3.530 3.758 7,277 +0.15(+4.10%)
Jan 07, 2013 3.462 3.670 3.462 3.610 16,500 +0.16(+4.73%)
Jan 04, 2013 3.137 3.467 3.137 3.447 19,527 +0.29(+9.12%)
Jan 03, 2013 3.250 3.250 3.159 3.159 2,300 -0.09(-2.80%)
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.