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 30, 2011 7.258 7.444 7.258 7.343 15,390 +0.19(+2.69%)
Dec 29, 2011 7.222 7.222 6.986 7.150 16,900 -0.07(-0.97%)
Dec 28, 2011 6.990 7.259 6.859 7.220 46,600 -0.31(-4.12%)
Dec 27, 2011 7.530 7.530 7.530 7.530 1,675 +0.48(+6.80%)
Dec 23, 2011 6.920 7.101 6.920 7.050 3,775 +0.14(+2.03%)
Dec 21, 2011 6.888 6.950 6.888 6.910 2,475 +0.06(+0.82%)
Dec 20, 2011 6.806 6.922 6.806 6.854 25,225 +0.41(+6.43%)
Dec 19, 2011 6.343 6.521 6.343 6.440 5,600 +0.04(+0.67%)
Dec 16, 2011 6.290 6.480 6.290 6.397 4,900 +0.26(+4.27%)
Dec 15, 2011 6.774 6.774 6.135 6.135 8,105 -0.47(-7.10%)
Dec 14, 2011 7.200 7.200 6.604 6.604 22,500 -0.98(-12.88%)
Dec 13, 2011 7.960 7.960 7.580 7.580 13,425 -0.39(-4.88%)
Dec 12, 2011 7.890 7.969 7.710 7.969 17,100 -0.10(-1.25%)
Dec 09, 2011 7.997 8.069 7.997 8.069 4,700 -0.01(-0.13%)
Dec 08, 2011 8.128 8.149 8.070 8.080 6,400 -0.21(-2.56%)
Dec 07, 2011 8.303 8.303 8.293 8.293 300 +0.01(+0.11%)
Dec 06, 2011 8.238 8.284 8.238 8.284 4,100 +0.07(+0.90%)
Dec 05, 2011 8.200 8.210 8.200 8.210 3,000 -0.14(-1.68%)
Dec 02, 2011 8.350 8.350 8.350 8.350 600 -0.30(-3.47%)
Dec 01, 2011 8.677 8.791 8.560 8.650 5,173 +0.14(+1.65%)
Nov 30, 2011 8.335 8.510 8.335 8.510 575 +0.38(+4.70%)
Nov 29, 2011 8.361 8.380 8.128 8.128 2,600 -0.03(-0.39%)
Nov 28, 2011 8.752 8.849 8.160 8.160 7,300 +0.59(+7.82%)
Nov 25, 2011 7.568 7.568 7.568 7.568 100 -0.32(-4.08%)
Nov 23, 2011 7.973 7.990 7.890 7.890 1,200 -0.21(-2.65%)
Nov 22, 2011 8.204 8.230 8.104 8.104 2,600 +0.10(+1.19%)
Nov 21, 2011 8.110 8.110 7.795 8.009 6,135 -0.34(-4.10%)
Nov 18, 2011 8.108 8.373 8.108 8.352 1,122 -0.01(-0.07%)
Nov 17, 2011 8.730 8.751 8.285 8.357 21,600 -0.67(-7.37%)
Nov 16, 2011 8.822 9.023 8.822 9.023 4,700 +0.07(+0.75%)
Nov 15, 2011 9.206 9.245 8.956 8.956 5,200 -0.21(-2.34%)
Nov 14, 2011 9.162 9.171 9.162 9.171 1,025 -0.01(-0.10%)
Nov 11, 2011 9.171 9.180 9.160 9.180 2,560 +0.15(+1.64%)
Nov 10, 2011 9.032 9.032 9.032 9.032 1,100 -0.15(-1.66%)
Nov 09, 2011 9.290 9.290 8.991 9.184 1,200 -0.42(-4.33%)
Nov 08, 2011 9.656 9.656 9.600 9.600 4,600 +0.04(+0.42%)
Nov 07, 2011 9.510 9.736 9.510 9.560 4,200 -0.19(-1.95%)
Nov 04, 2011 9.710 9.750 9.710 9.750 500 -0.10(-1.02%)
Nov 03, 2011 9.800 9.851 9.721 9.851 800 +0.20(+2.09%)
Nov 02, 2011 9.390 9.681 9.320 9.649 7,900 +0.25(+2.66%)
Nov 01, 2011 8.140 9.399 8.140 9.399 905 +0.52(+5.84%)
Oct 31, 2011 8.880 8.880 8.880 8.880 150 -0.07(-0.76%)
Oct 28, 2011 8.895 8.948 8.895 8.948 900 +0.08(+0.90%)
Oct 27, 2011 8.932 8.954 8.868 8.868 6,200 +0.08(+0.86%)
Oct 26, 2011 8.570 8.800 8.500 8.793 15,300 +0.30(+3.54%)
Oct 25, 2011 8.520 8.520 8.491 8.492 2,500 +0.03(+0.41%)
Oct 24, 2011 8.457 8.457 8.457 8.457 300 +0.27(+3.34%)
Oct 21, 2011 8.197 8.197 8.184 8.184 300 +0.21(+2.62%)
Oct 20, 2011 7.965 7.975 7.965 7.975 1,300 +0.03(+0.40%)
Oct 19, 2011 8.193 8.200 7.944 7.944 2,400 -0.32(-3.87%)
Oct 18, 2011 7.885 8.264 7.673 8.264 5,400 +0.27(+3.37%)
Oct 17, 2011 8.127 8.136 7.994 7.994 2,000 -0.29(-3.49%)
Oct 14, 2011 8.478 8.478 8.283 8.283 1,711 -0.23(-2.75%)
Oct 12, 2011 8.518 8.518 8.518 0 +0.31(+3.83%)
Oct 11, 2011 7.959 8.204 7.911 8.204 3,200 +0.32(+4.02%)
Oct 07, 2011 7.886 7.886 7.886 0 -0.24(-3.01%)
Oct 06, 2011 8.138 8.138 7.844 8.131 1,300 +0.29(+3.66%)
Oct 05, 2011 7.800 7.844 7.800 7.844 500 +0.95(+13.83%)
Oct 04, 2011 6.862 6.891 6.833 6.891 2,000 -0.69(-9.09%)
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.