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 29, 2006 10.24 10.26 9.850 10.24 10,200 +0.39(+3.92%)
Dec 28, 2006 9.851 9.895 9.851 9.851 2,000 +0.32(+3.39%)
Dec 27, 2006 9.528 9.528 9.240 9.528 7,000 +0.28(+3.01%)
Dec 26, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 22, 2006 9.250 9.250 9.140 9.250 4,600 -0.10(-1.04%)
Dec 21, 2006 9.348 9.370 9.263 9.348 30,000 -0.03(-0.35%)
Dec 20, 2006 9.380 12.83 9.370 9.380 14,950 -0.17(-1.74%)
Dec 19, 2006 9.546 9.546 9.001 9.546 4,400 +0.62(+6.90%)
Dec 18, 2006 8.930 8.960 8.930 8.930 600 -0.23(-2.51%)
Dec 15, 2006 9.160 9.160 9.150 9.160 300 +0.08(+0.88%)
Dec 14, 2006 9.080 9.080 8.985 9.080 1,800 +0.15(+1.68%)
Dec 13, 2006 8.930 8.930 8.930 8.930 1,100 +0.09(+1.08%)
Dec 12, 2006 8.835 8.951 8.835 8.835 700 -0.22(-2.48%)
Dec 11, 2006 9.060 9.060 9.060 9.060 500 -0.23(-2.49%)
Dec 08, 2006 9.292 9.292 9.292 9.292 500 -0.22(-2.30%)
Dec 07, 2006 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Dec 06, 2006 9.510 9.612 9.510 9.510 11,400 -0.40(-4.02%)
Dec 05, 2006 9.908 10.08 9.908 9.908 1,500 -0.06(-0.61%)
Dec 04, 2006 9.968 10.14 9.965 9.968 11,300 +0.06(+0.61%)
Dec 01, 2006 9.908 9.908 9.700 9.908 17,000 +0.25(+2.56%)
Nov 30, 2006 9.661 9.700 9.661 9.661 6,000 +0.11(+1.16%)
Nov 29, 2006 9.550 9.635 9.550 9.550 1,100 -0.45(-4.50%)
Nov 28, 2006 10.00 10.00 10.00 10.00 1,000 -0.03(-0.25%)
Nov 27, 2006 10.03 10.39 10.03 10.03 5,160 +0.03(+0.25%)
Nov 24, 2006 10.00 10.06 10.00 10.00 4,900 +0.33(+3.41%)
Nov 22, 2006 9.670 9.917 9.670 9.670 1,500 -0.19(-1.93%)
Nov 21, 2006 9.860 9.933 9.790 9.860 3,500 -0.01(-0.10%)
Nov 20, 2006 9.870 9.870 9.810 9.870 600 +0.25(+2.64%)
Nov 17, 2006 9.616 9.788 9.616 9.616 1,100 -0.33(-3.27%)
Nov 16, 2006 9.941 9.941 9.941 9.941 200 +0.01(+0.11%)
Nov 15, 2006 9.930 9.930 9.930 9.930 200 -0.06(-0.61%)
Nov 14, 2006 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Nov 13, 2006 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Nov 10, 2006 9.991 10.22 9.991 9.991 3,300 -0.06(-0.59%)
Nov 09, 2006 10.05 10.05 9.961 10.05 2,000 +0.29(+2.95%)
Nov 08, 2006 9.762 10.04 9.762 9.762 6,000 -0.24(-2.38%)
Nov 07, 2006 10.00 10.06 9.924 10.00 21,300 +0.30(+3.09%)
Nov 06, 2006 9.700 9.700 9.593 9.700 4,300 +0.09(+0.98%)
Nov 03, 2006 9.605 9.605 9.317 9.605 8,600 +0.55(+6.02%)
Nov 02, 2006 9.060 9.060 9.048 9.060 4,000 -0.24(-2.58%)
Nov 01, 2006 9.300 9.300 9.290 9.300 500 +0.17(+1.86%)
Oct 31, 2006 9.130 9.173 9.068 9.130 3,400 -0.03(-0.33%)
Oct 30, 2006 9.160 9.370 9.160 9.160 13,200 -0.29(-3.07%)
Oct 27, 2006 9.450 9.450 9.405 9.450 3,700 +0.12(+1.29%)
Oct 26, 2006 9.330 9.330 9.087 9.330 7,950 +0.45(+5.09%)
Oct 25, 2006 8.878 8.940 8.300 8.878 41,125 +0.82(+10.24%)
Oct 24, 2006 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Oct 23, 2006 8.273 8.070 8.053 8.053 2,200 -0.22(-2.65%)
Oct 20, 2006 8.273 8.443 8.267 8.273 3,200 -0.01(-0.08%)
Oct 19, 2006 8.280 8.280 8.000 8.280 39,100 +0.64(+8.32%)
Oct 18, 2006 7.644 7.644 7.644 7.644 0 +0.00(+0.00%)
Oct 17, 2006 7.644 7.700 7.644 7.644 27,000 -0.36(-4.49%)
Oct 16, 2006 8.003 8.004 7.926 8.003 2,000 +0.13(+1.63%)
Oct 13, 2006 7.875 7.985 7.842 7.875 2,850 +0.01(+0.08%)
Oct 12, 2006 7.869 7.869 7.869 7.869 0 +0.00(+0.00%)
Oct 11, 2006 7.869 7.869 7.869 7.869 0 +0.00(+0.00%)
Oct 10, 2006 7.869 8.081 7.869 7.869 1,600 -0.15(-1.89%)
Oct 09, 2006 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Oct 06, 2006 8.020 8.020 8.020 8.020 500 +0.82(+11.43%)
Oct 05, 2006 7.198 7.198 7.198 7.198 0 +0.00(+0.00%)
Oct 04, 2006 7.198 7.660 7.195 7.198 26,000 -0.50(-6.54%)
Oct 03, 2006 7.701 7.701 7.701 7.701 200 -0.44(-5.39%)
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.