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 (%)
Feb 29, 2008 7.258 7.373 7.160 7.319 15,600 +0.06(+0.85%)
Feb 28, 2008 7.258 7.258 7.175 7.258 6,700 +0.03(+0.43%)
Feb 27, 2008 7.227 7.227 7.227 7.227 5,000 +0.22(+3.14%)
Feb 26, 2008 7.007 7.010 7.004 7.007 4,000 +0.06(+0.82%)
Feb 25, 2008 6.950 7.019 6.768 6.950 3,800 +0.03(+0.36%)
Feb 22, 2008 6.863 6.925 6.718 6.925 4,300 +0.06(+0.91%)
Feb 21, 2008 6.667 6.908 6.863 6.863 5,000 +0.20(+2.93%)
Feb 20, 2008 6.595 6.667 6.667 6.667 2,000 +0.07(+1.10%)
Feb 19, 2008 6.377 6.595 6.595 6.595 200 +0.22(+3.42%)
Feb 18, 2008 6.377 6.577 6.377 6.377 2,200 +0.00(+0.00%)
Feb 15, 2008 6.377 6.577 6.377 6.377 2,200 -0.27(-4.07%)
Feb 14, 2008 6.648 6.648 6.648 6.648 2,000 +0.02(+0.29%)
Feb 13, 2008 6.628 6.628 6.628 6.628 0 +0.00(+0.00%)
Feb 12, 2008 6.628 6.628 6.628 6.628 0 +0.00(+0.00%)
Feb 11, 2008 6.628 6.766 6.613 6.628 1,900 -0.33(-4.77%)
Feb 08, 2008 6.961 6.961 6.961 6.961 0 +0.00(+0.00%)
Feb 07, 2008 6.817 7.033 6.944 6.961 2,200 +0.14(+2.11%)
Feb 06, 2008 6.817 6.937 6.817 6.817 400 -0.15(-2.12%)
Feb 05, 2008 7.402 6.965 6.965 6.965 1,500 -0.44(-5.90%)
Feb 04, 2008 7.402 7.402 7.402 7.402 0 +0.00(+0.00%)
Feb 01, 2008 7.402 7.402 7.402 7.402 0 +0.00(+0.00%)
Jan 31, 2008 7.402 7.402 7.372 7.402 1,000 +0.11(+1.50%)
Jan 30, 2008 7.292 7.292 7.292 7.292 3,000 +0.14(+1.98%)
Jan 29, 2008 7.151 7.361 7.151 7.151 2,500 -0.30(-4.00%)
Jan 28, 2008 7.000 7.459 7.016 7.449 3,300 +0.45(+6.42%)
Jan 25, 2008 6.918 7.189 7.000 7.000 1,300 +0.08(+1.18%)
Jan 24, 2008 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Jan 23, 2008 6.918 6.936 6.918 6.918 2,000 +0.30(+4.57%)
Jan 22, 2008 6.753 6.684 5.376 6.616 9,700 -0.14(-2.02%)
Jan 21, 2008 6.753 6.811 6.753 6.753 400 +0.00(+0.00%)
Jan 18, 2008 6.753 6.811 6.753 6.753 400 -0.46(-6.43%)
Jan 17, 2008 7.216 7.216 7.129 7.216 3,000 -0.18(-2.47%)
Jan 16, 2008 7.399 7.428 7.399 7.399 1,200 -0.01(-0.11%)
Jan 15, 2008 7.502 7.424 7.407 7.407 1,000 -0.09(-1.26%)
Jan 14, 2008 6.942 7.502 7.502 7.502 600 +0.56(+8.07%)
Jan 11, 2008 6.942 6.942 6.942 6.942 0 +0.00(+0.00%)
Jan 10, 2008 6.942 6.962 6.863 6.942 1,200 +0.04(+0.53%)
Jan 09, 2008 6.798 6.905 6.905 6.905 1,000 +0.11(+1.59%)
Jan 08, 2008 6.798 6.798 6.798 6.798 0 +0.00(+0.00%)
Jan 07, 2008 6.918 7.073 6.758 6.798 36,500 -0.12(-1.73%)
Jan 04, 2008 6.918 6.998 6.918 6.918 2,100 -0.37(-5.12%)
Jan 03, 2008 7.291 7.291 7.291 7.291 3,000 +0.08(+1.05%)
Jan 02, 2008 7.226 7.288 7.215 7.215 2,500 -0.01(-0.15%)
Jan 01, 2008 7.226 7.236 7.226 7.226 8,000 +0.00(+0.00%)
Dec 31, 2007 7.226 7.236 7.226 7.226 8,000 +0.30(+4.34%)
Dec 28, 2007 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Dec 27, 2007 6.865 6.926 6.926 6.926 2,000 +0.06(+0.89%)
Dec 26, 2007 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Dec 24, 2007 6.865 6.865 6.805 6.865 14,000 +0.25(+3.75%)
Dec 21, 2007 6.617 6.726 6.617 6.617 500 +0.01(+0.15%)
Dec 20, 2007 6.607 6.607 6.607 6.607 500 -0.07(-1.05%)
Dec 19, 2007 6.688 6.677 6.577 6.677 9,500 -0.01(-0.16%)
Dec 18, 2007 6.688 6.688 6.498 6.688 4,000 +0.29(+4.57%)
Dec 17, 2007 6.590 6.811 6.395 6.395 14,000 -0.20(-2.96%)
Dec 14, 2007 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Dec 13, 2007 6.636 6.599 6.589 6.590 2,000 -0.05(-0.68%)
Dec 12, 2007 6.636 6.636 6.570 6.636 5,300 +0.16(+2.49%)
Dec 11, 2007 6.474 6.679 6.474 6.474 4,600 -0.31(-4.63%)
Dec 10, 2007 6.788 6.857 6.784 6.788 5,100 -0.11(-1.59%)
Dec 07, 2007 7.035 6.905 6.769 6.898 2,083,800 -0.14(-1.94%)
Dec 06, 2007 7.450 7.035 6.830 7.035 6,500 -0.42(-5.58%)
Dec 05, 2007 7.450 7.641 7.450 7.450 3,700 -0.64(-7.91%)
Dec 04, 2007 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
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.