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 30, 2007 8.492 8.559 8.295 8.492 1,900 +0.48(+6.02%)
Mar 29, 2007 8.010 8.140 8.010 8.010 8,500 -0.04(-0.44%)
Mar 28, 2007 8.045 8.050 8.045 8.045 2,000 +0.04(+0.44%)
Mar 27, 2007 8.010 8.010 8.000 8.010 30,066 +0.01(+0.12%)
Mar 26, 2007 8.000 8.009 8.000 8.000 3,000 -0.16(-1.92%)
Mar 23, 2007 8.157 8.364 8.157 8.157 2,700 -0.19(-2.31%)
Mar 22, 2007 8.350 8.350 8.350 8.350 1,000 +0.22(+2.76%)
Mar 21, 2007 8.126 8.126 8.097 8.126 600 +0.10(+1.19%)
Mar 20, 2007 8.030 8.160 8.030 8.030 3,375 +0.18(+2.36%)
Mar 19, 2007 7.845 7.845 7.770 7.845 6,300 -0.16(-2.06%)
Mar 16, 2007 8.010 8.030 7.900 8.010 12,700 +0.15(+1.89%)
Mar 15, 2007 7.861 7.861 7.861 7.861 11,000 -0.01(-0.11%)
Mar 14, 2007 7.870 7.870 7.640 7.870 85,700 -0.04(-0.57%)
Mar 13, 2007 8.278 8.019 7.915 7.915 1,300 -0.36(-4.39%)
Mar 12, 2007 8.278 8.300 8.278 8.278 2,000 -0.04(-0.51%)
Mar 09, 2007 8.320 8.320 8.320 8.320 2,000 -0.24(-2.80%)
Mar 08, 2007 8.559 8.802 8.559 8.559 1,700 +0.16(+1.90%)
Mar 07, 2007 8.400 8.616 8.400 8.400 16,500 -0.13(-1.55%)
Mar 06, 2007 8.532 8.532 8.330 8.532 900 +0.51(+6.37%)
Mar 05, 2007 8.021 8.201 8.021 8.021 11,475 -0.28(-3.36%)
Mar 02, 2007 8.870 8.590 8.282 8.300 21,200 -0.57(-6.43%)
Mar 01, 2007 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Feb 28, 2007 8.870 8.870 8.730 8.870 2,090 -0.99(-10.08%)
Feb 27, 2007 9.864 9.864 9.864 9.864 0 +0.00(+0.00%)
Feb 26, 2007 9.864 9.864 9.864 9.864 600 +0.11(+1.16%)
Feb 23, 2007 9.751 9.751 9.751 9.751 300 +0.20(+2.06%)
Feb 22, 2007 9.554 9.554 9.554 9.554 100 -0.12(-1.29%)
Feb 21, 2007 9.679 9.679 9.261 9.679 1,600 +0.37(+4.01%)
Feb 20, 2007 9.306 9.306 8.920 9.306 2,000 +0.25(+2.79%)
Feb 16, 2007 9.053 9.053 9.053 9.053 400 +0.08(+0.93%)
Feb 15, 2007 8.970 9.006 8.902 8.970 15,300 +0.01(+0.15%)
Feb 14, 2007 8.957 9.097 8.957 8.957 5,000 -0.38(-4.09%)
Feb 13, 2007 9.339 9.342 9.339 9.339 200 -0.12(-1.28%)
Feb 12, 2007 9.554 9.460 9.459 9.460 1,100 -0.09(-0.98%)
Feb 09, 2007 9.554 9.554 9.554 9.554 500 +0.14(+1.45%)
Feb 08, 2007 9.417 9.417 9.358 9.417 6,700 -0.18(-1.86%)
Feb 07, 2007 9.595 9.681 9.595 9.595 3,700 -0.09(-0.94%)
Feb 06, 2007 9.687 9.739 9.670 9.687 10,800 +0.16(+1.64%)
Feb 05, 2007 9.530 9.530 9.517 9.530 2,200 +0.08(+0.81%)
Feb 02, 2007 9.453 9.512 9.438 9.453 2,300 -0.06(-0.60%)
Feb 01, 2007 9.510 9.800 9.510 9.510 12,700 +0.13(+1.41%)
Jan 31, 2007 9.377 9.440 9.350 9.377 34,000 -0.41(-4.21%)
Jan 30, 2007 9.790 9.790 9.790 9.790 1,000 +0.00(+0.00%)
Jan 29, 2007 9.790 9.990 9.700 9.790 28,600 -0.29(-2.85%)
Jan 26, 2007 10.08 10.08 9.950 10.08 7,200 -0.34(-3.24%)
Jan 25, 2007 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Jan 24, 2007 10.41 10.43 10.33 10.41 2,600 -0.35(-3.29%)
Jan 23, 2007 10.77 11.05 10.71 10.77 7,200 +0.56(+5.52%)
Jan 22, 2007 10.21 10.21 10.04 10.21 26,000 +0.20(+2.04%)
Jan 19, 2007 10.00 10.00 9.976 10.00 11,900 +0.13(+1.35%)
Jan 18, 2007 9.869 9.869 9.869 9.869 500 +0.08(+0.81%)
Jan 17, 2007 9.790 9.810 9.790 9.790 2,500 +0.06(+0.62%)
Jan 16, 2007 9.730 9.880 9.730 9.730 10,500 -0.07(-0.71%)
Jan 12, 2007 9.800 9.880 9.800 9.800 1,500 +0.09(+0.93%)
Jan 11, 2007 9.710 9.710 9.686 9.710 8,000 +0.29(+3.08%)
Jan 10, 2007 9.420 9.420 9.420 9.420 250 -0.26(-2.69%)
Jan 09, 2007 9.680 9.687 9.680 9.680 400 -0.20(-2.06%)
Jan 08, 2007 9.884 9.894 9.884 9.884 10,000 +0.09(+0.97%)
Jan 05, 2007 9.789 9.789 9.697 9.789 6,500 -0.30(-3.01%)
Jan 04, 2007 10.46 10.22 10.03 10.09 7,120 -0.37(-3.51%)
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.