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, 2009 2.293 2.293 2.293 2.293 0 -0.14(-5.87%)
Mar 25, 2009 2.436 2.436 2.436 2.436 0 +0.05(+2.07%)
Mar 24, 2009 2.408 2.408 2.386 2.386 2,400 -0.01(-0.48%)
Mar 20, 2009 2.397 2.397 2.397 2.397 0 +0.05(+2.24%)
Mar 19, 2009 2.366 2.366 2.345 2.345 2,200 +0.37(+18.87%)
Mar 16, 2009 1.973 1.973 1.973 0 -0.05(-2.34%)
Mar 13, 2009 2.015 2.020 1.972 2.020 10,900 -0.06(-3.08%)
Mar 11, 2009 2.084 2.084 2.084 0 +0.00(+0.00%)
Mar 10, 2009 2.085 2.086 2.084 2.084 1,600 -0.02(-0.99%)
Mar 09, 2009 2.105 2.105 2.105 0 +0.00(+0.00%)
Mar 06, 2009 2.105 2.105 2.105 2.105 399 -0.04(-1.75%)
Mar 05, 2009 2.147 2.147 2.143 2.143 400 +0.04(+1.89%)
Mar 04, 2009 2.150 2.150 2.103 2.103 2,100 +0.11(+5.40%)
Mar 02, 2009 1.998 2.098 1.995 1.995 7,500 -0.21(-9.63%)
Feb 27, 2009 2.246 2.246 2.208 2.208 5,100 +0.01(+0.64%)
Feb 26, 2009 2.193 2.193 2.193 2.193 300 -0.01(-0.31%)
Feb 25, 2009 2.030 2.200 2.030 2.200 10,500 +0.14(+6.87%)
Feb 24, 2009 2.308 2.308 2.059 2.059 5,100 -0.25(-10.96%)
Feb 23, 2009 2.313 2.313 2.312 2.312 3,200 -0.02(-0.75%)
Feb 20, 2009 2.336 2.361 2.330 2.330 50,200 -0.03(-1.10%)
Feb 19, 2009 2.424 2.435 2.356 2.356 17,800 +0.03(+1.22%)
Feb 18, 2009 2.336 2.336 2.328 2.328 1,100 +0.02(+0.72%)
Feb 17, 2009 2.254 2.311 2.247 2.311 9,077 +0.05(+2.29%)
Feb 13, 2009 2.259 2.259 2.259 2.259 2,000 +0.02(+1.00%)
Feb 12, 2009 2.245 2.245 2.237 2.237 3,600 -0.08(-3.58%)
Feb 11, 2009 2.321 2.392 2.270 2.320 23,100 -0.08(-3.35%)
Feb 10, 2009 2.401 2.401 2.401 0 +0.00(+0.00%)
Feb 09, 2009 2.417 2.417 2.400 2.401 2,000 -0.08(-3.16%)
Feb 06, 2009 2.434 2.479 2.402 2.479 4,000 -0.01(-0.30%)
Feb 05, 2009 2.500 2.500 2.486 2.486 4,223 -0.01(-0.35%)
Feb 04, 2009 2.491 2.520 2.473 2.495 6,300 -0.00(-0.10%)
Feb 03, 2009 2.455 2.498 2.441 2.498 2,100 +0.04(+1.69%)
Feb 02, 2009 2.397 2.462 2.397 2.456 8,700 +0.24(+10.59%)
Jan 30, 2009 2.188 2.272 2.172 2.221 16,600 +0.24(+11.92%)
Jan 29, 2009 1.857 2.045 1.856 1.984 3,000 +0.08(+4.45%)
Jan 28, 2009 1.939 1.939 1.900 1.900 8,000 +0.00(+0.00%)
Jan 27, 2009 1.900 1.923 1.900 1.900 4,100 +0.08(+4.63%)
Jan 26, 2009 1.778 1.820 1.778 1.816 12,500 +0.02(+1.00%)
Jan 23, 2009 1.817 1.818 1.798 1.798 8,100 +0.32(+21.28%)
Jan 22, 2009 1.482 1.482 1.482 0 +0.00(+0.00%)
Jan 21, 2009 1.483 1.483 1.482 1.482 300 -0.18(-10.83%)
Jan 20, 2009 1.626 1.663 1.626 1.663 900 +0.06(+3.97%)
Jan 16, 2009 1.599 1.599 1.599 0 +0.00(+0.00%)
Jan 15, 2009 1.599 1.599 1.599 1.599 2,900 +0.02(+1.01%)
Jan 14, 2009 1.570 1.587 1.570 1.583 5,100 +0.00(+0.00%)
Jan 13, 2009 1.583 1.583 1.575 1.583 200 -0.09(-5.61%)
Jan 12, 2009 1.766 1.766 1.677 1.677 31,900 -0.09(-5.25%)
Jan 09, 2009 1.770 1.770 1.770 1.770 8,800 -0.05(-2.63%)
Jan 08, 2009 1.595 1.818 1.595 1.818 26,000 +0.47(+34.45%)
Jan 07, 2009 1.486 1.486 1.352 1.352 5,000 -0.38(-21.94%)
Jan 06, 2009 1.435 1.766 1.431 1.732 12,000 +0.29(+19.78%)
Jan 05, 2009 1.446 1.446 1.446 1.446 0 +0.00(+0.00%)
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.