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 26, 2010 6.136 6.136 6.127 6.127 2,000 -0.02(-0.37%)
Feb 25, 2010 6.150 6.150 6.150 6.150 500 -0.02(-0.26%)
Feb 24, 2010 6.108 6.166 6.108 6.166 500 +0.08(+1.33%)
Feb 23, 2010 6.085 6.085 6.085 6.085 2,300 -0.21(-3.40%)
Feb 22, 2010 6.356 6.356 6.299 6.299 1,500 -0.04(-0.56%)
Feb 19, 2010 6.394 6.440 6.333 6.335 6,000 -0.10(-1.52%)
Feb 18, 2010 6.418 6.433 6.418 6.433 2,100 -0.17(-2.56%)
Feb 16, 2010 6.602 6.602 6.602 0 +0.07(+1.01%)
Feb 12, 2010 6.536 6.536 6.536 0 +0.03(+0.43%)
Feb 11, 2010 6.340 6.508 6.340 6.508 8,100 +0.10(+1.57%)
Feb 09, 2010 6.407 6.407 6.407 0 +0.17(+2.75%)
Feb 05, 2010 6.236 6.236 6.236 0 +0.36(+6.05%)
Feb 04, 2010 5.950 5.950 5.880 5.880 2,000 -0.10(-1.67%)
Feb 03, 2010 5.980 5.980 5.980 5.980 922 -0.14(-2.30%)
Feb 02, 2010 6.142 6.179 6.121 6.121 1,400 +0.03(+0.45%)
Feb 01, 2010 6.118 6.118 6.065 6.093 1,400 +0.08(+1.41%)
Jan 29, 2010 6.008 6.008 6.008 6.008 100 +0.01(+0.22%)
Jan 27, 2010 5.995 5.995 5.995 5.995 0 -0.29(-4.56%)
Jan 26, 2010 6.185 6.311 6.172 6.281 4,300 -0.02(-0.38%)
Jan 25, 2010 6.240 6.305 6.240 6.305 2,033 +0.06(+1.04%)
Jan 22, 2010 6.240 6.240 6.240 6.240 100 -0.03(-0.52%)
Jan 21, 2010 6.408 6.408 6.267 6.273 900 +0.02(+0.30%)
Jan 20, 2010 6.389 6.389 6.234 6.254 22,700 -0.32(-4.85%)
Jan 19, 2010 6.691 6.691 6.572 6.573 2,000 -0.21(-3.16%)
Jan 15, 2010 6.787 6.787 6.787 0 +0.17(+2.64%)
Jan 14, 2010 6.792 6.798 6.611 6.613 15,000 -0.29(-4.21%)
Jan 13, 2010 6.951 6.954 6.778 6.904 12,200 -0.10(-1.39%)
Jan 12, 2010 7.282 7.362 6.941 7.001 17,900 -0.81(-10.36%)
Jan 11, 2010 7.969 8.012 7.810 7.810 6,500 -0.15(-1.91%)
Jan 08, 2010 7.708 7.963 7.708 7.963 14,300 +0.06(+0.78%)
Jan 07, 2010 7.840 7.901 7.840 7.901 1,000 -0.04(-0.49%)
Jan 06, 2010 7.936 7.940 7.930 7.940 550 +0.09(+1.09%)
Jan 05, 2010 7.864 7.864 7.855 7.855 200 +0.10(+1.35%)
Jan 04, 2010 7.750 7.750 7.750 7.750 3,300 +0.08(+1.02%)
Dec 31, 2009 7.672 7.672 7.672 0 +0.19(+2.51%)
Dec 30, 2009 7.436 7.527 7.436 7.484 10,876 +0.02(+0.32%)
Dec 29, 2009 7.690 7.690 7.460 7.460 17,100 +0.06(+0.81%)
Dec 24, 2009 7.400 7.400 7.400 7.400 0 +0.07(+1.00%)
Dec 23, 2009 7.359 7.363 7.326 7.326 5,100 +0.08(+1.07%)
Dec 22, 2009 7.366 7.366 7.179 7.249 17,200 -0.10(-1.34%)
Dec 21, 2009 7.464 7.470 7.348 7.348 2,700 -0.09(-1.26%)
Dec 18, 2009 7.450 7.641 7.441 7.441 6,300 +0.04(+0.61%)
Dec 17, 2009 7.333 7.396 7.333 7.396 500 -0.42(-5.42%)
Dec 16, 2009 7.849 7.849 7.820 7.820 2,000 +0.62(+8.57%)
Dec 15, 2009 7.000 7.234 6.979 7.203 12,300 +0.71(+10.85%)
Dec 14, 2009 6.628 6.628 6.497 6.497 900 -0.13(-1.90%)
Dec 11, 2009 6.716 6.716 6.623 6.623 1,400 -0.08(-1.26%)
Dec 10, 2009 6.602 6.708 6.602 6.708 4,300 +0.14(+2.08%)
Dec 09, 2009 6.582 6.628 6.572 6.572 6,000 -0.00(-0.06%)
Dec 08, 2009 6.586 6.586 6.575 6.575 800 -0.11(-1.60%)
Dec 07, 2009 6.722 6.722 6.683 6.683 800 -0.08(-1.19%)
Dec 04, 2009 6.912 6.912 6.692 6.763 4,000 -0.11(-1.66%)
Dec 03, 2009 6.784 6.945 6.784 6.878 16,000 +0.09(+1.26%)
Dec 02, 2009 6.949 6.949 6.792 6.792 1,200 -0.08(-1.22%)
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.