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 28, 2014 2.707 2.707 2.598 2.609 0 -0.09(-3.32%)
Feb 27, 2014 2.659 2.720 2.659 2.699 11,630 +0.07(+2.81%)
Feb 26, 2014 2.660 2.670 2.530 2.625 17,065 -0.10(-3.49%)
Feb 25, 2014 2.720 2.720 2.710 2.720 5,700 -0.02(-0.73%)
Feb 24, 2014 2.770 2.770 2.740 2.740 5,649 -0.01(-0.36%)
Feb 21, 2014 2.710 2.750 2.693 2.750 0 +0.14(+5.37%)
Feb 20, 2014 2.530 2.676 2.527 2.610 15,825 +0.07(+2.75%)
Feb 19, 2014 2.845 2.890 2.530 2.540 14,047 -0.36(-12.41%)
Feb 18, 2014 2.960 2.964 2.900 2.900 3,250 +0.00(+0.00%)
Feb 14, 2014 2.900 2.900 2.900 0 +0.07(+2.33%)
Feb 13, 2014 2.778 2.834 2.778 2.834 16,400 +0.08(+3.05%)
Feb 12, 2014 2.780 2.780 2.730 2.750 5,800 -0.04(-1.43%)
Feb 11, 2014 2.677 2.883 2.670 2.790 18,585 +0.21(+8.14%)
Feb 10, 2014 2.550 2.630 2.550 2.580 10,908 +0.13(+5.31%)
Feb 07, 2014 2.414 2.450 2.412 2.450 0 +0.16(+6.99%)
Feb 06, 2014 2.290 2.290 2.290 2.290 100 -0.00(-0.17%)
Feb 05, 2014 2.285 2.294 2.285 2.294 577 +0.00(+0.17%)
Feb 04, 2014 2.300 2.300 2.290 2.290 500 +0.07(+3.15%)
Feb 03, 2014 2.172 2.226 2.172 2.220 11,233 +0.07(+3.10%)
Jan 31, 2014 2.070 2.160 2.002 2.153 0 -0.04(-1.95%)
Jan 30, 2014 2.205 2.205 2.164 2.196 9,700 -0.02(-1.08%)
Jan 29, 2014 2.203 2.220 2.196 2.220 20,400 +0.02(+0.95%)
Jan 27, 2014 2.199 2.199 2.199 2.199 0 -0.05(-2.29%)
Jan 24, 2014 2.420 2.420 2.220 2.251 0 -0.25(-9.98%)
Jan 23, 2014 2.456 2.500 2.456 2.500 2,400 +0.11(+4.60%)
Jan 22, 2014 2.476 2.476 2.390 2.390 9,138 -0.13(-5.16%)
Jan 21, 2014 2.380 2.520 2.300 2.520 12,175 +0.14(+5.81%)
Jan 17, 2014 2.382 2.382 2.382 0 +0.13(+5.85%)
Jan 16, 2014 2.190 2.252 2.160 2.250 3,600 +0.10(+4.60%)
Jan 15, 2014 2.100 2.177 2.080 2.151 3,100 +0.05(+2.43%)
Jan 14, 2014 2.096 2.116 2.070 2.100 13,326 +0.02(+0.96%)
Jan 13, 2014 1.860 2.090 1.855 2.080 10,073 +0.30(+16.95%)
Jan 10, 2014 1.770 1.778 1.768 1.778 10,080 +0.06(+3.33%)
Jan 09, 2014 1.780 1.780 1.721 1.721 9,920 -0.07(-3.67%)
Jan 08, 2014 1.740 1.791 1.740 1.787 1,500 +0.02(+0.94%)
Jan 06, 2014 1.770 1.770 1.770 0 +0.04(+2.31%)
Jan 03, 2014 1.724 1.730 1.706 1.730 4,750 +0.04(+2.37%)
Jan 02, 2014 1.650 1.700 1.625 1.690 15,396 +0.12(+7.81%)
Dec 31, 2013 1.568 1.568 1.568 0 +0.04(+2.46%)
Dec 30, 2013 1.550 1.559 1.530 1.530 10,580 -0.04(-2.55%)
Dec 27, 2013 1.540 1.609 1.540 1.570 22,602 +0.03(+1.68%)
Dec 26, 2013 1.510 1.560 1.460 1.544 80,160 +0.07(+5.03%)
Dec 24, 2013 1.470 1.470 1.470 1.470 0 -0.01(-0.68%)
Dec 23, 2013 1.465 1.480 1.465 1.480 1,050 -0.03(-1.99%)
Dec 20, 2013 1.521 1.545 1.510 1.510 0 -0.03(-1.72%)
Dec 19, 2013 1.640 1.640 1.536 1.536 3,770 -0.16(-9.62%)
Dec 18, 2013 1.637 1.700 1.637 1.700 1,300 +0.03(+1.69%)
Dec 17, 2013 1.630 1.700 1.630 1.672 6,883 +0.04(+2.56%)
Dec 16, 2013 1.755 1.774 1.630 1.630 13,595 -0.08(-4.68%)
Dec 13, 2013 1.740 1.740 1.710 1.710 0 -0.03(-1.72%)
Dec 12, 2013 1.589 1.740 1.589 1.740 12,780 +0.04(+2.35%)
Dec 11, 2013 1.719 1.720 1.697 1.700 6,679 +0.00(+0.00%)
Dec 10, 2013 1.751 1.760 1.700 1.700 3,256 +0.13(+8.28%)
Dec 09, 2013 1.593 1.600 1.570 1.570 26,200 +0.04(+2.61%)
Dec 06, 2013 1.500 1.591 1.500 1.530 54,900 -0.05(-3.16%)
Dec 05, 2013 1.497 1.580 1.478 1.580 4,500 -0.00(-0.22%)
Dec 04, 2013 1.650 1.650 1.485 1.583 43,575 -0.03(-1.73%)
Dec 03, 2013 1.690 1.699 1.611 1.611 18,000 -0.11(-6.32%)
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.