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, 2020 0.2500 0.2834 0.2468 0.2834 386,500 -0.02(-5.53%)
Feb 27, 2020 0.2840 0.3000 0.2300 0.3000 427,103 +0.02(+7.14%)
Feb 26, 2020 0.4200 0.4280 0.2789 0.2800 543,392 -0.21(-43.02%)
Feb 25, 2020 0.5456 0.5456 0.4914 0.4914 44,150 -0.05(-9.90%)
Feb 24, 2020 0.6075 0.6075 0.5400 0.5454 41,238 -0.05(-8.34%)
Feb 21, 2020 0.5607 0.5950 0.5607 0.5950 129,300 +0.05(+8.81%)
Feb 20, 2020 0.5468 0.5468 0.5468 0.5468 4,000 +0.00(+0.04%)
Feb 19, 2020 0.5466 0.5466 0.5466 0.5466 101 +0.00(+0.04%)
Feb 18, 2020 0.5399 0.5600 0.5276 0.5464 45,760 +0.02(+2.90%)
Feb 14, 2020 0.5600 0.5600 0.5310 0.5310 11,100 -0.00(-0.08%)
Feb 13, 2020 0.5629 0.5629 0.5314 0.5314 2,548 -0.01(-1.23%)
Feb 12, 2020 0.5333 0.5380 0.5333 0.5380 10,000 -0.01(-2.18%)
Feb 11, 2020 0.5536 0.5536 0.5500 0.5500 4,081 -0.01(-1.38%)
Feb 10, 2020 0.5353 0.5580 0.5278 0.5577 26,021 +0.02(+4.03%)
Feb 07, 2020 0.5646 0.5646 0.5284 0.5361 700 -0.00(-0.72%)
Feb 06, 2020 0.5400 0.5400 0.5400 0.5400 5,000 -0.01(-1.35%)
Feb 05, 2020 0.5539 0.5600 0.5474 0.5474 2,612 -0.01(-1.33%)
Feb 04, 2020 0.5296 0.5548 0.5220 0.5548 42,166 +0.00(+0.20%)
Feb 03, 2020 0.5350 0.5537 0.5350 0.5537 32,904 +0.00(+0.67%)
Jan 31, 2020 0.5086 0.5500 0.5086 0.5500 2,400 +0.05(+8.91%)
Jan 30, 2020 0.5117 0.5117 0.5000 0.5050 14,934 -0.01(-1.94%)
Jan 29, 2020 0.4952 0.5199 0.4950 0.5150 29,615 +0.02(+3.81%)
Jan 28, 2020 0.5000 0.5114 0.4870 0.4961 66,866 -0.00(-0.78%)
Jan 27, 2020 0.4966 0.5060 0.4875 0.5000 84,366 +0.00(+0.00%)
Jan 24, 2020 0.5045 0.5073 0.5000 0.5000 1,700 -0.01(-2.40%)
Jan 23, 2020 0.4964 0.5123 0.4964 0.5123 25,039 -0.01(-1.10%)
Jan 22, 2020 0.5005 0.5205 0.5005 0.5180 251,800 +0.01(+1.57%)
Jan 21, 2020 0.5140 0.5171 0.5000 0.5100 16,340 -0.02(-3.97%)
Jan 17, 2020 0.4871 0.5311 0.4871 0.5311 2,000 +0.04(+8.72%)
Jan 16, 2020 0.4639 0.5020 0.4639 0.4885 24,860 -0.03(-5.66%)
Jan 15, 2020 0.5400 0.5400 0.4996 0.5178 14,434 -0.02(-4.15%)
Jan 14, 2020 0.5484 0.5559 0.5402 0.5402 24,300 -0.02(-2.75%)
Jan 13, 2020 0.5699 0.5920 0.5555 0.5555 18,350 +0.01(+1.63%)
Jan 10, 2020 0.5649 0.5649 0.5466 0.5466 1,200 +0.02(+3.78%)
Jan 09, 2020 0.5448 0.5545 0.5267 0.5267 3,300 -0.03(-5.71%)
Jan 08, 2020 0.5800 0.5800 0.5586 0.5586 19,120 -0.03(-4.68%)
Jan 07, 2020 0.5328 0.5892 0.5328 0.5860 28,725 +0.03(+4.72%)
Jan 06, 2020 0.5752 0.5752 0.5342 0.5596 34,759 +0.00(+0.52%)
Jan 03, 2020 0.5432 0.5567 0.5348 0.5567 27,400 +0.02(+3.09%)
Jan 02, 2020 0.5400 0.5476 0.5200 0.5400 32,873 -0.00(-0.31%)
Dec 31, 2019 0.4730 0.5500 0.4730 0.5417 12,600 +0.03(+6.22%)
Dec 30, 2019 0.5151 0.5389 0.5100 0.5100 31,800 -0.00(-0.93%)
Dec 27, 2019 0.5527 0.5698 0.5148 0.5148 47,600 +0.03(+5.49%)
Dec 26, 2019 0.5671 0.5690 0.4880 0.4880 46,797 -0.03(-5.43%)
Dec 24, 2019 0.4979 0.5240 0.4979 0.5160 168,300 +0.08(+17.86%)
Dec 23, 2019 0.4300 0.4378 0.4200 0.4378 210,377 +0.02(+4.16%)
Dec 20, 2019 0.4200 0.4315 0.4200 0.4203 8,600 -0.01(-2.26%)
Dec 19, 2019 0.4474 0.4474 0.4243 0.4300 75,954 -0.01(-2.27%)
Dec 18, 2019 0.4139 0.4608 0.4139 0.4400 148,500 +0.05(+12.76%)
Dec 17, 2019 0.4000 0.4160 0.3902 0.3902 45,728 -0.02(-4.13%)
Dec 16, 2019 0.4293 0.4318 0.4010 0.4070 227,662 -0.04(-8.48%)
Dec 13, 2019 0.4300 0.4447 0.4258 0.4447 201,500 +0.01(+2.11%)
Dec 12, 2019 0.4345 0.4509 0.4255 0.4355 155,200 +0.01(+1.28%)
Dec 11, 2019 0.4258 0.4360 0.4150 0.4300 260,400 -0.00(-0.97%)
Dec 10, 2019 0.4117 0.4496 0.4117 0.4342 66,250 +0.02(+3.75%)
Dec 09, 2019 0.4378 0.4430 0.4178 0.4185 171,505 -0.02(-3.79%)
Dec 06, 2019 0.4429 0.4429 0.4301 0.4350 5,900 -0.01(-2.16%)
Dec 05, 2019 0.4610 0.4664 0.4412 0.4446 68,300 -0.00(-0.43%)
Dec 04, 2019 0.4574 0.4574 0.4317 0.4465 10,510 -0.01(-1.50%)
Dec 03, 2019 0.4200 0.4570 0.4200 0.4533 41,929 +0.04(+8.52%)
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.