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, 2015 2.183 2.183 2.183 0 +0.00(+0.12%)
Dec 30, 2015 2.200 2.200 2.180 2.180 500 -0.07(-3.23%)
Dec 29, 2015 2.253 2.253 2.253 2.253 1,000 +0.01(+0.57%)
Dec 28, 2015 2.300 2.300 2.210 2.240 1,900 -0.05(-2.18%)
Dec 24, 2015 2.290 2.290 2.290 0 +0.01(+0.44%)
Dec 23, 2015 2.150 2.280 2.150 2.280 2,780 +0.13(+6.05%)
Dec 22, 2015 2.240 2.290 2.150 2.150 92,941 -0.12(-5.29%)
Dec 21, 2015 2.272 2.272 2.250 2.270 57,392 +0.16(+7.58%)
Dec 18, 2015 2.120 2.120 2.097 2.110 28,338 +0.07(+3.43%)
Dec 17, 2015 2.100 2.100 2.040 2.040 9,402 -0.16(-7.34%)
Dec 16, 2015 2.110 2.202 2.110 2.202 4,200 +0.08(+3.85%)
Dec 15, 2015 2.115 2.120 2.109 2.120 42,950 -0.08(-3.64%)
Dec 14, 2015 2.200 2.200 2.200 2.200 15,600 -0.01(-0.62%)
Dec 11, 2015 2.230 2.241 2.190 2.214 6,800 -0.08(-3.31%)
Dec 09, 2015 2.289 2.289 2.289 0 -0.03(-1.31%)
Dec 08, 2015 2.340 2.340 2.266 2.320 8,100 -0.02(-0.85%)
Dec 07, 2015 2.370 2.460 2.340 2.340 10,050 +0.01(+0.43%)
Dec 04, 2015 2.369 2.389 2.330 2.330 39,055 +0.07(+3.06%)
Dec 03, 2015 2.281 2.350 2.261 2.261 76,345 +0.02(+0.93%)
Dec 02, 2015 2.170 2.240 2.100 2.240 13,850 +0.07(+3.23%)
Dec 01, 2015 2.220 2.220 2.161 2.170 46,700 -0.06(-2.76%)
Nov 30, 2015 2.232 2.232 2.232 2.232 400 -0.01(-0.41%)
Nov 25, 2015 2.241 2.241 2.241 0 +0.30(+15.52%)
Nov 24, 2015 1.897 1.940 1.888 1.940 3,650 +0.04(+2.11%)
Nov 23, 2015 1.900 1.900 9,735 -0.03(-1.55%)
Nov 20, 2015 1.930 1.956 1.900 1.930 14,833 -0.05(-2.71%)
Nov 19, 2015 2.010 2.010 1.973 1.984 27,952 -0.03(-1.53%)
Nov 18, 2015 2.026 2.026 1.950 2.015 32,750 -0.02(-0.75%)
Nov 17, 2015 2.172 2.180 2.015 2.030 26,346 +0.70(+52.23%)
Nov 16, 2015 2.260 2.260 1.333 1.333 4,700 -0.93(-40.96%)
Nov 13, 2015 2.220 2.259 2.220 2.259 4,400 +0.04(+1.98%)
Nov 12, 2015 2.187 2.240 2.187 2.215 3,040 -0.04(-1.87%)
Nov 11, 2015 2.180 2.257 2.180 2.257 5,180 +0.06(+2.60%)
Nov 10, 2015 2.220 2.251 2.200 2.200 10,306 -0.13(-5.58%)
Nov 09, 2015 2.220 2.330 2.200 2.330 15,020 +0.08(+3.56%)
Nov 06, 2015 2.290 2.290 2.213 2.250 2,130 -0.06(-2.40%)
Nov 05, 2015 2.364 2.365 2.260 2.305 15,824 -0.05(-2.19%)
Nov 04, 2015 2.420 2.420 2.336 2.357 38,317 -0.06(-2.60%)
Nov 03, 2015 2.450 2.464 2.420 2.420 166,119 -0.07(-2.65%)
Nov 02, 2015 2.499 2.499 2.462 2.486 83,519 -0.04(-1.59%)
Oct 30, 2015 2.574 2.585 2.526 2.526 2,450 -0.02(-0.76%)
Oct 29, 2015 2.617 2.617 2.545 2.545 9,000 -0.20(-7.44%)
Oct 28, 2015 2.516 2.750 2.516 2.750 54,200 +0.35(+14.71%)
Oct 27, 2015 2.357 2.480 2.350 2.397 45,450 -0.04(-1.75%)
Oct 26, 2015 2.636 2.662 2.437 2.440 106,187 -0.18(-6.87%)
Oct 23, 2015 2.550 2.640 2.510 2.620 17,325 -0.01(-0.38%)
Oct 22, 2015 2.630 2.630 2.630 2.630 300 +0.05(+2.02%)
Oct 21, 2015 2.600 2.620 2.550 2.578 14,540 -0.12(-4.52%)
Oct 20, 2015 2.680 2.760 2.680 2.700 39,665 +0.05(+1.81%)
Oct 19, 2015 2.780 2.780 2.640 2.652 12,615 -0.20(-7.11%)
Oct 16, 2015 2.930 2.930 2.840 2.855 6,152 -0.13(-4.30%)
Oct 15, 2015 2.980 2.983 2.980 2.983 1,450 +0.06(+2.04%)
Oct 14, 2015 2.838 3.004 2.800 2.923 23,140 +0.09(+3.30%)
Oct 13, 2015 2.790 2.844 2.790 2.830 3,504 -0.06(-2.08%)
Oct 09, 2015 2.890 2.890 2.890 0 +0.04(+1.40%)
Oct 08, 2015 2.835 2.856 2.800 2.850 13,675 +0.02(+0.66%)
Oct 07, 2015 2.886 2.886 2.820 2.831 57,493 -0.16(-5.30%)
Oct 06, 2015 2.937 2.990 2.937 2.990 3,100 +0.14(+5.01%)
Oct 05, 2015 2.890 2.906 2.847 2.847 7,400 +0.06(+1.98%)
Oct 02, 2015 2.767 2.803 2.750 2.792 27,800 +0.09(+3.41%)
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.