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, 2018 1.120 1.132 1.118 1.132 20,500 +0.01(+1.06%)
Dec 28, 2018 1.125 1.125 1.119 1.120 115,500 -0.01(-1.10%)
Dec 27, 2018 1.120 1.150 1.110 1.133 24,100 -0.03(-2.23%)
Dec 24, 2018 1.158 1.158 1.158 0 +0.04(+3.81%)
Dec 21, 2018 1.210 1.210 1.116 1.116 6,100 -0.05(-4.63%)
Dec 20, 2018 1.090 1.170 1.090 1.170 302,624 +0.12(+11.43%)
Dec 19, 2018 1.050 1.070 1.050 1.050 9,830 +0.03(+2.94%)
Dec 18, 2018 1.060 1.060 1.020 1.020 285,296 -0.05(-4.67%)
Dec 17, 2018 1.100 1.100 1.070 1.070 19,120 -0.08(-7.03%)
Dec 14, 2018 1.140 1.151 1.080 1.151 31,000 +0.01(+1.04%)
Dec 13, 2018 1.140 1.170 1.120 1.139 5,467 +0.01(+0.80%)
Dec 12, 2018 1.130 1.138 1.090 1.130 38,700 -0.01(-0.88%)
Dec 11, 2018 1.160 1.160 1.140 1.140 2,511 -0.02(-1.77%)
Dec 10, 2018 1.146 1.179 1.146 1.161 6,485 +0.01(+0.92%)
Dec 07, 2018 1.080 1.170 1.080 1.150 39,900 +0.09(+8.49%)
Dec 06, 2018 1.050 1.070 1.050 1.060 244,972 +0.01(+0.95%)
Dec 04, 2018 1.072 1.072 1.050 1.050 35,900 -0.03(-2.78%)
Dec 03, 2018 1.030 1.080 1.006 1.080 23,082 +0.08(+8.18%)
Nov 30, 2018 0.9700 1.008 0.9700 0.9983 87,700 +0.02(+1.87%)
Nov 29, 2018 0.9833 0.9833 0.9800 0.9800 26,956 +0.01(+1.03%)
Nov 28, 2018 0.9400 0.9898 0.9400 0.9700 90,900 -0.00(-0.41%)
Nov 27, 2018 1.000 1.000 0.9437 0.9740 262,235 -0.03(-2.60%)
Nov 26, 2018 1.005 1.019 0.9924 1.000 172,378 -0.02(-1.96%)
Nov 23, 2018 1.060 1.060 1.010 1.020 8,000 -0.01(-0.97%)
Nov 21, 2018 1.030 1.030 1.030 0 +0.03(+3.00%)
Nov 20, 2018 1.020 1.020 0.9635 1.000 87,112 -0.04(-3.85%)
Nov 19, 2018 1.030 1.050 1.030 1.040 59,843 -0.01(-0.95%)
Nov 16, 2018 1.062 1.070 1.040 1.050 121,000 +0.01(+0.91%)
Nov 15, 2018 1.070 1.090 1.040 1.040 524,950 -0.05(-4.45%)
Nov 14, 2018 1.060 1.119 1.060 1.089 29,450 +0.04(+3.71%)
Nov 13, 2018 1.113 1.113 1.050 1.050 170,500 -0.06(-5.49%)
Nov 12, 2018 1.150 1.151 1.111 1.111 27,987 -0.09(-7.42%)
Nov 09, 2018 1.240 1.240 1.190 1.200 344,700 -0.09(-6.68%)
Nov 08, 2018 1.260 1.300 1.260 1.286 22,977 -0.00(-0.32%)
Nov 07, 2018 1.370 1.370 1.270 1.290 200,035 -0.08(-5.69%)
Nov 06, 2018 1.347 1.380 1.346 1.368 511,600 +0.02(+1.33%)
Nov 05, 2018 1.360 1.400 1.341 1.350 30,700 +0.02(+1.50%)
Nov 02, 2018 1.360 1.370 1.310 1.330 4,900 -0.03(-2.54%)
Nov 01, 2018 1.381 1.483 1.350 1.365 51,090 -0.01(-0.39%)
Oct 31, 2018 1.237 1.373 1.190 1.370 335,698 +0.18(+15.13%)
Oct 30, 2018 1.800 1.800 0.9880 1.190 607,695 -1.11(-48.27%)
Oct 29, 2018 2.330 2.351 2.290 2.300 40,754 -0.04(-1.69%)
Oct 26, 2018 2.330 2.340 2.330 2.340 25,300 +0.03(+1.28%)
Oct 25, 2018 2.350 2.350 2.311 2.311 1,700 -0.09(-3.73%)
Oct 24, 2018 2.430 2.442 2.400 2.400 49,734 -0.10(-4.10%)
Oct 23, 2018 2.560 2.560 2.478 2.503 6,870 +0.05(+2.16%)
Oct 22, 2018 2.470 2.470 2.440 2.450 11,800 -0.08(-3.07%)
Oct 18, 2018 2.527 2.527 2.527 0 +0.01(+0.30%)
Oct 17, 2018 2.550 2.550 2.500 2.520 15,225 -0.03(-1.18%)
Oct 16, 2018 2.580 2.580 2.538 2.550 16,570 +0.06(+2.21%)
Oct 15, 2018 2.580 2.610 2.491 2.495 16,800 -0.01(-0.21%)
Oct 12, 2018 2.422 2.510 2.422 2.500 54,900 -0.01(-0.39%)
Oct 11, 2018 2.385 2.510 2.385 2.510 30,026 +0.18(+7.71%)
Oct 10, 2018 2.320 2.330 2.260 2.330 1,300 +0.03(+1.30%)
Oct 09, 2018 2.327 2.328 2.300 2.300 12,000 -0.14(-5.74%)
Oct 08, 2018 2.260 2.440 2.260 2.440 1,200 +0.11(+4.72%)
Oct 05, 2018 2.348 2.360 2.330 2.330 47,600 +0.00(+0.19%)
Oct 04, 2018 2.444 2.444 2.325 2.326 8,750 -0.09(-3.90%)
Oct 03, 2018 2.420 2.430 2.390 2.420 7,500 -0.02(-0.82%)
Oct 02, 2018 2.400 2.457 2.390 2.440 12,525 +0.18(+7.96%)
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.