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, 2010 6.408 6.408 6.388 6.397 2,400 +0.11(+1.81%)
Mar 30, 2010 6.283 6.283 6.283 6.283 200 -0.28(-4.27%)
Mar 29, 2010 6.563 6.563 6.563 6.563 500 +0.10(+1.50%)
Mar 26, 2010 6.516 6.516 6.467 6.467 700 -0.13(-2.04%)
Mar 24, 2010 6.601 6.601 6.601 6.601 0 -0.20(-2.95%)
Mar 23, 2010 6.811 6.811 6.801 6.802 3,000 +0.12(+1.74%)
Mar 22, 2010 6.686 6.686 6.686 6.686 400 +0.04(+0.56%)
Mar 19, 2010 6.744 6.744 6.649 6.649 600 -0.16(-2.35%)
Mar 18, 2010 6.797 6.809 6.797 6.809 1,700 -0.11(-1.61%)
Mar 17, 2010 6.926 6.930 6.910 6.920 16,100 +0.12(+1.72%)
Mar 16, 2010 6.830 6.865 6.803 6.803 2,100 +0.21(+3.23%)
Mar 15, 2010 6.590 6.590 6.590 6.590 4,800 +0.13(+2.07%)
Mar 12, 2010 6.466 6.466 6.456 6.456 500 +0.07(+1.07%)
Mar 11, 2010 6.398 6.398 6.388 6.388 1,000 -0.23(-3.46%)
Mar 09, 2010 6.617 6.617 6.617 6.617 0 +0.00(+0.00%)
Mar 05, 2010 6.617 6.617 6.617 6.617 0 +0.03(+0.51%)
Mar 04, 2010 6.583 6.583 6.583 6.583 200 +0.00(+0.05%)
Mar 03, 2010 6.580 6.580 6.580 6.580 1,000 +0.09(+1.39%)
Mar 02, 2010 6.532 6.532 6.490 6.490 8,500 +0.27(+4.38%)
Mar 01, 2010 6.218 6.218 6.218 6.218 1,700 +0.09(+1.48%)
Feb 26, 2010 6.136 6.136 6.127 6.127 2,000 -0.02(-0.37%)
Feb 25, 2010 6.150 6.150 6.150 6.150 500 -0.02(-0.26%)
Feb 24, 2010 6.108 6.166 6.108 6.166 500 +0.08(+1.33%)
Feb 23, 2010 6.085 6.085 6.085 6.085 2,300 -0.21(-3.40%)
Feb 22, 2010 6.356 6.356 6.299 6.299 1,500 -0.04(-0.56%)
Feb 19, 2010 6.394 6.440 6.333 6.335 6,000 -0.10(-1.52%)
Feb 18, 2010 6.418 6.433 6.418 6.433 2,100 -0.17(-2.56%)
Feb 16, 2010 6.602 6.602 6.602 0 +0.07(+1.01%)
Feb 12, 2010 6.536 6.536 6.536 0 +0.03(+0.43%)
Feb 11, 2010 6.340 6.508 6.340 6.508 8,100 +0.10(+1.57%)
Feb 09, 2010 6.407 6.407 6.407 0 +0.17(+2.75%)
Feb 05, 2010 6.236 6.236 6.236 0 +0.36(+6.05%)
Feb 04, 2010 5.950 5.950 5.880 5.880 2,000 -0.10(-1.67%)
Feb 03, 2010 5.980 5.980 5.980 5.980 922 -0.14(-2.30%)
Feb 02, 2010 6.142 6.179 6.121 6.121 1,400 +0.03(+0.45%)
Feb 01, 2010 6.118 6.118 6.065 6.093 1,400 +0.08(+1.41%)
Jan 29, 2010 6.008 6.008 6.008 6.008 100 +0.01(+0.22%)
Jan 27, 2010 5.995 5.995 5.995 5.995 0 -0.29(-4.56%)
Jan 26, 2010 6.185 6.311 6.172 6.281 4,300 -0.02(-0.38%)
Jan 25, 2010 6.240 6.305 6.240 6.305 2,033 +0.06(+1.04%)
Jan 22, 2010 6.240 6.240 6.240 6.240 100 -0.03(-0.52%)
Jan 21, 2010 6.408 6.408 6.267 6.273 900 +0.02(+0.30%)
Jan 20, 2010 6.389 6.389 6.234 6.254 22,700 -0.32(-4.85%)
Jan 19, 2010 6.691 6.691 6.572 6.573 2,000 -0.21(-3.16%)
Jan 15, 2010 6.787 6.787 6.787 0 +0.17(+2.64%)
Jan 14, 2010 6.792 6.798 6.611 6.613 15,000 -0.29(-4.21%)
Jan 13, 2010 6.951 6.954 6.778 6.904 12,200 -0.10(-1.39%)
Jan 12, 2010 7.282 7.362 6.941 7.001 17,900 -0.81(-10.36%)
Jan 11, 2010 7.969 8.012 7.810 7.810 6,500 -0.15(-1.91%)
Jan 08, 2010 7.708 7.963 7.708 7.963 14,300 +0.06(+0.78%)
Jan 07, 2010 7.840 7.901 7.840 7.901 1,000 -0.04(-0.49%)
Jan 06, 2010 7.936 7.940 7.930 7.940 550 +0.09(+1.09%)
Jan 05, 2010 7.864 7.864 7.855 7.855 200 +0.10(+1.35%)
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.