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 (%)
Mar 31, 2006 3.637 3.637 3.637 3.637 500 -0.01(-0.40%)
Mar 30, 2006 3.651 3.651 3.640 3.651 13,050 +0.02(+0.59%)
Mar 29, 2006 3.630 3.630 3.404 3.630 31,500 +0.11(+3.24%)
Mar 28, 2006 3.400 3.516 3.500 3.516 1,300 +0.12(+3.41%)
Mar 27, 2006 3.400 3.490 3.400 3.400 11,950 -0.02(-0.73%)
Mar 24, 2006 3.581 3.425 3.326 3.425 3,000 -0.16(-4.36%)
Mar 21, 2006 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
Mar 20, 2006 3.581 3.581 3.581 3.581 1,400 +0.07(+1.88%)
Mar 17, 2006 3.515 3.515 3.515 3.515 1,500 -0.07(-2.09%)
Mar 16, 2006 3.590 3.590 3.570 3.590 1,600 +0.07(+1.99%)
Mar 15, 2006 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Mar 14, 2006 3.534 3.520 3.424 3.520 2,200 -0.01(-0.40%)
Mar 13, 2006 3.534 3.534 3.520 3.534 7,350 +0.18(+5.27%)
Mar 10, 2006 3.357 3.357 3.357 3.357 100 -0.02(-0.53%)
Mar 09, 2006 3.375 3.375 3.375 3.375 0 +0.00(+0.00%)
Mar 08, 2006 3.375 3.375 3.375 3.375 100 -0.04(-1.32%)
Mar 07, 2006 3.420 3.630 3.400 3.420 4,600 -0.19(-5.32%)
Mar 06, 2006 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Mar 03, 2006 3.612 3.612 3.612 3.612 2,400 +0.04(+0.98%)
Mar 02, 2006 3.577 3.577 3.577 3.577 3,000 -0.02(-0.47%)
Mar 01, 2006 3.594 3.594 3.594 3.594 1,000 -0.02(-0.44%)
Feb 28, 2006 3.520 3.610 3.505 3.610 3,500 +0.09(+2.56%)
Feb 27, 2006 3.520 3.575 3.520 3.520 11,600 +0.00(+0.00%)
Feb 24, 2006 3.520 3.630 3.520 3.520 2,400 +0.00(+0.14%)
Feb 23, 2006 3.515 3.515 3.505 3.515 14,000 +0.08(+2.18%)
Feb 22, 2006 3.440 3.440 3.340 3.440 3,000 +0.05(+1.39%)
Feb 21, 2006 3.393 3.470 3.393 3.393 10,000 -0.08(-2.22%)
Feb 17, 2006 3.470 3.482 3.403 3.470 13,009 +0.32(+10.16%)
Feb 15, 2006 3.150 3.195 3.030 3.150 18,500 +0.03(+1.03%)
Feb 14, 2006 3.118 3.118 3.032 3.118 8,933 +0.14(+4.74%)
Feb 13, 2006 2.977 2.977 2.850 2.977 47,800 -0.36(-10.89%)
Feb 10, 2006 3.341 3.341 3.310 3.341 11,000 -0.19(-5.35%)
Feb 09, 2006 3.530 3.530 3.530 3.530 200 +0.15(+4.40%)
Feb 08, 2006 3.381 3.526 3.381 3.381 6,000 -0.09(-2.70%)
Feb 07, 2006 4.018 3.711 3.475 3.475 36,600 -0.54(-13.52%)
Feb 06, 2006 4.018 4.027 3.723 4.018 6,900 +0.41(+11.46%)
Feb 03, 2006 3.605 3.670 3.585 3.605 58,400 +0.38(+11.61%)
Feb 02, 2006 3.230 3.230 3.230 3.230 10,000 +0.01(+0.45%)
Feb 01, 2006 3.215 3.400 3.215 3.215 47,950 -0.11(-3.30%)
Jan 31, 2006 3.325 3.325 3.230 3.325 59,250 +0.06(+1.69%)
Jan 30, 2006 3.270 3.270 3.217 3.270 3,000 +0.11(+3.38%)
Jan 27, 2006 3.163 3.191 3.163 3.163 8,500 +0.03(+0.80%)
Jan 26, 2006 3.138 3.225 3.138 3.138 11,150 -0.07(-2.14%)
Jan 25, 2006 3.206 3.206 3.206 3.206 1,000 +0.06(+1.76%)
Jan 24, 2006 3.151 3.151 3.130 3.151 3,000 +0.02(+0.77%)
Jan 23, 2006 3.127 4.980 3.127 3.127 28,765 -0.14(-4.32%)
Jan 20, 2006 3.268 3.268 3.268 3.268 1,000 +0.17(+5.58%)
Jan 19, 2006 3.095 3.229 3.095 3.095 1,900 +0.08(+2.49%)
Jan 18, 2006 3.020 3.060 3.020 3.020 3,000 -0.23(-7.16%)
Jan 17, 2006 3.253 3.300 3.130 3.253 13,200 +0.05(+1.62%)
Jan 13, 2006 3.201 3.201 2.980 3.201 7,400 +0.15(+4.96%)
Jan 12, 2006 3.050 3.050 3.050 3.050 0 -0.06(-1.94%)
Jan 11, 2006 3.110 3.110 2.974 3.110 35,000 +0.14(+4.71%)
Jan 10, 2006 2.970 3.081 2.970 2.970 6,400 -0.05(-1.72%)
Jan 09, 2006 3.022 3.022 3.022 3.022 4,823 +0.00(+0.13%)
Jan 06, 2006 3.018 3.118 3.018 3.018 13,650 -0.12(-3.89%)
Jan 05, 2006 3.140 3.140 3.140 3.140 300 +0.01(+0.32%)
Jan 04, 2006 3.333 3.213 3.071 3.130 13,400 -0.20(-6.10%)
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.