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, 2012 5.955 5.980 5.630 5.630 12,249 -0.33(-5.54%)
Feb 28, 2012 6.010 6.113 5.400 5.960 46,501 +0.07(+1.14%)
Feb 27, 2012 6.680 6.680 5.866 5.893 29,633 -0.89(-13.16%)
Feb 24, 2012 7.642 7.642 6.650 6.786 49,034 -1.60(-19.04%)
Feb 23, 2012 8.502 8.502 8.372 8.382 1,100 +0.01(+0.14%)
Feb 22, 2012 8.100 8.389 8.100 8.370 1,650 +0.30(+3.72%)
Feb 21, 2012 8.050 8.090 8.000 8.070 1,750 +0.09(+1.13%)
Feb 17, 2012 8.060 8.060 7.970 7.980 2,575 +0.02(+0.19%)
Feb 16, 2012 7.761 7.992 7.730 7.965 3,450 +0.09(+1.10%)
Feb 15, 2012 7.891 7.940 7.878 7.878 8,900 -0.02(-0.30%)
Feb 14, 2012 7.860 7.902 7.817 7.902 7,900 +0.21(+2.75%)
Feb 13, 2012 7.890 7.890 7.630 7.690 7,550 -0.13(-1.70%)
Feb 10, 2012 7.710 7.960 7.710 7.823 1,620 -0.08(-0.97%)
Feb 09, 2012 8.107 8.140 7.900 7.900 4,355 -0.22(-2.76%)
Feb 08, 2012 8.273 8.273 8.124 8.124 4,300 -0.12(-1.46%)
Feb 07, 2012 8.160 8.386 8.150 8.244 6,544 +0.12(+1.53%)
Feb 06, 2012 8.140 8.170 8.110 8.120 6,200 -0.09(-1.12%)
Feb 03, 2012 8.265 8.371 8.196 8.212 1,700 -0.14(-1.64%)
Feb 02, 2012 8.160 8.349 8.160 8.349 1,300 +0.19(+2.32%)
Feb 01, 2012 8.160 8.160 8.160 8.160 100 -0.22(-2.63%)
Jan 31, 2012 8.040 8.580 8.040 8.380 4,800 +0.76(+9.97%)
Jan 30, 2012 7.730 7.730 7.614 7.620 1,600 -0.18(-2.29%)
Jan 27, 2012 8.028 8.038 7.798 7.798 14,000 -0.19(-2.34%)
Jan 26, 2012 7.749 8.180 7.739 7.985 1,700 +0.62(+8.43%)
Jan 25, 2012 7.459 7.459 7.364 7.364 1,100 +0.00(+0.05%)
Jan 24, 2012 7.360 7.360 7.276 7.360 3,200 -0.06(-0.86%)
Jan 23, 2012 7.413 7.430 7.413 7.424 1,800 +0.18(+2.54%)
Jan 20, 2012 7.358 7.358 7.176 7.240 1,700 -0.20(-2.69%)
Jan 19, 2012 7.501 7.501 7.426 7.440 1,500 +0.00(+0.03%)
Jan 18, 2012 7.525 7.578 7.438 7.438 2,500 +0.29(+4.05%)
Jan 17, 2012 7.003 7.210 7.003 7.148 2,590 +0.17(+2.50%)
Jan 13, 2012 7.250 7.250 6.890 6.973 3,600 -0.30(-4.16%)
Jan 12, 2012 7.918 7.918 7.276 7.276 6,600 -0.94(-11.48%)
Jan 11, 2012 8.202 8.220 8.150 8.220 13,800 -0.12(-1.50%)
Jan 10, 2012 7.856 8.370 7.856 8.345 3,100 +0.66(+8.57%)
Jan 09, 2012 7.687 7.687 7.687 7.687 400 +0.03(+0.35%)
Jan 06, 2012 7.744 7.774 7.660 7.660 1,500 -0.03(-0.37%)
Jan 05, 2012 7.588 7.736 7.588 7.689 5,500 -0.01(-0.09%)
Jan 04, 2012 7.710 7.710 7.479 7.696 3,760 +0.35(+4.81%)
Dec 30, 2011 7.258 7.444 7.258 7.343 15,390 +0.19(+2.69%)
Dec 29, 2011 7.222 7.222 6.986 7.150 16,900 -0.07(-0.97%)
Dec 28, 2011 6.990 7.259 6.859 7.220 46,600 -0.31(-4.12%)
Dec 27, 2011 7.530 7.530 7.530 7.530 1,675 +0.48(+6.80%)
Dec 23, 2011 6.920 7.101 6.920 7.050 3,775 +0.14(+2.03%)
Dec 21, 2011 6.888 6.950 6.888 6.910 2,475 +0.06(+0.82%)
Dec 20, 2011 6.806 6.922 6.806 6.854 25,225 +0.41(+6.43%)
Dec 19, 2011 6.343 6.521 6.343 6.440 5,600 +0.04(+0.67%)
Dec 16, 2011 6.290 6.480 6.290 6.397 4,900 +0.26(+4.27%)
Dec 15, 2011 6.774 6.774 6.135 6.135 8,105 -0.47(-7.10%)
Dec 14, 2011 7.200 7.200 6.604 6.604 22,500 -0.98(-12.88%)
Dec 13, 2011 7.960 7.960 7.580 7.580 13,425 -0.39(-4.88%)
Dec 12, 2011 7.890 7.969 7.710 7.969 17,100 -0.10(-1.25%)
Dec 09, 2011 7.997 8.069 7.997 8.069 4,700 -0.01(-0.13%)
Dec 08, 2011 8.128 8.149 8.070 8.080 6,400 -0.21(-2.56%)
Dec 07, 2011 8.303 8.303 8.293 8.293 300 +0.01(+0.11%)
Dec 06, 2011 8.238 8.284 8.238 8.284 4,100 +0.07(+0.90%)
Dec 05, 2011 8.200 8.210 8.200 8.210 3,000 -0.14(-1.68%)
Dec 02, 2011 8.350 8.350 8.350 8.350 600 -0.30(-3.47%)
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.