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, 2012 3.430 3.440 3.395 3.440 25,400 +0.32(+10.15%)
Mar 29, 2012 3.290 3.290 3.123 3.123 25,000 -0.22(-6.66%)
Mar 28, 2012 3.410 3.442 3.280 3.346 3,900 -0.09(-2.73%)
Mar 27, 2012 3.595 3.595 3.435 3.440 6,600 -0.09(-2.49%)
Mar 26, 2012 3.587 3.615 3.528 3.528 18,800 +0.06(+1.67%)
Mar 23, 2012 3.460 3.560 3.460 3.470 12,280 +0.10(+2.88%)
Mar 22, 2012 3.420 3.430 3.210 3.373 15,759 -0.21(-5.78%)
Mar 21, 2012 3.800 3.862 3.572 3.580 14,061 -0.33(-8.40%)
Mar 20, 2012 3.933 3.933 3.819 3.909 6,950 -0.16(-3.97%)
Mar 19, 2012 3.917 4.150 3.917 4.070 8,400 +0.09(+2.33%)
Mar 16, 2012 3.997 4.100 3.962 3.978 10,600 -0.02(-0.41%)
Mar 15, 2012 4.060 4.130 3.976 3.994 25,400 -0.06(-1.36%)
Mar 14, 2012 4.410 4.410 4.049 4.049 74,670 -0.47(-10.32%)
Mar 13, 2012 4.800 4.800 4.497 4.515 19,017 -0.36(-7.29%)
Mar 12, 2012 5.190 5.190 4.770 4.870 17,800 -0.32(-6.20%)
Mar 09, 2012 5.352 5.450 5.160 5.192 10,200 -0.22(-4.07%)
Mar 08, 2012 5.340 5.414 5.340 5.412 4,500 +0.22(+4.28%)
Mar 07, 2012 5.260 5.300 5.178 5.190 5,500 -0.09(-1.70%)
Mar 06, 2012 5.440 5.460 5.070 5.280 10,080 -0.28(-5.04%)
Mar 05, 2012 5.590 5.608 5.443 5.560 57,800 -0.04(-0.79%)
Mar 02, 2012 5.640 5.659 5.590 5.604 6,213 -0.05(-0.81%)
Mar 01, 2012 5.680 5.792 5.609 5.650 6,580 +0.02(+0.36%)
Feb 29, 2012 5.955 5.980 5.630 5.630 12,249 -0.33(-5.54%)
Feb 28, 2012 6.010 6.113 5.400 5.960 46,501 +0.07(+1.14%)
Feb 27, 2012 6.680 6.680 5.866 5.893 29,633 -0.89(-13.16%)
Feb 24, 2012 7.642 7.642 6.650 6.786 49,034 -1.60(-19.04%)
Feb 23, 2012 8.502 8.502 8.372 8.382 1,100 +0.01(+0.14%)
Feb 22, 2012 8.100 8.389 8.100 8.370 1,650 +0.30(+3.72%)
Feb 21, 2012 8.050 8.090 8.000 8.070 1,750 +0.09(+1.13%)
Feb 17, 2012 8.060 8.060 7.970 7.980 2,575 +0.02(+0.19%)
Feb 16, 2012 7.761 7.992 7.730 7.965 3,450 +0.09(+1.10%)
Feb 15, 2012 7.891 7.940 7.878 7.878 8,900 -0.02(-0.30%)
Feb 14, 2012 7.860 7.902 7.817 7.902 7,900 +0.21(+2.75%)
Feb 13, 2012 7.890 7.890 7.630 7.690 7,550 -0.13(-1.70%)
Feb 10, 2012 7.710 7.960 7.710 7.823 1,620 -0.08(-0.97%)
Feb 09, 2012 8.107 8.140 7.900 7.900 4,355 -0.22(-2.76%)
Feb 08, 2012 8.273 8.273 8.124 8.124 4,300 -0.12(-1.46%)
Feb 07, 2012 8.160 8.386 8.150 8.244 6,544 +0.12(+1.53%)
Feb 06, 2012 8.140 8.170 8.110 8.120 6,200 -0.09(-1.12%)
Feb 03, 2012 8.265 8.371 8.196 8.212 1,700 -0.14(-1.64%)
Feb 02, 2012 8.160 8.349 8.160 8.349 1,300 +0.19(+2.32%)
Feb 01, 2012 8.160 8.160 8.160 8.160 100 -0.22(-2.63%)
Jan 31, 2012 8.040 8.580 8.040 8.380 4,800 +0.76(+9.97%)
Jan 30, 2012 7.730 7.730 7.614 7.620 1,600 -0.18(-2.29%)
Jan 27, 2012 8.028 8.038 7.798 7.798 14,000 -0.19(-2.34%)
Jan 26, 2012 7.749 8.180 7.739 7.985 1,700 +0.62(+8.43%)
Jan 25, 2012 7.459 7.459 7.364 7.364 1,100 +0.00(+0.05%)
Jan 24, 2012 7.360 7.360 7.276 7.360 3,200 -0.06(-0.86%)
Jan 23, 2012 7.413 7.430 7.413 7.424 1,800 +0.18(+2.54%)
Jan 20, 2012 7.358 7.358 7.176 7.240 1,700 -0.20(-2.69%)
Jan 19, 2012 7.501 7.501 7.426 7.440 1,500 +0.00(+0.03%)
Jan 18, 2012 7.525 7.578 7.438 7.438 2,500 +0.29(+4.05%)
Jan 17, 2012 7.003 7.210 7.003 7.148 2,590 +0.17(+2.50%)
Jan 13, 2012 7.250 7.250 6.890 6.973 3,600 -0.30(-4.16%)
Jan 12, 2012 7.918 7.918 7.276 7.276 6,600 -0.94(-11.48%)
Jan 11, 2012 8.202 8.220 8.150 8.220 13,800 -0.12(-1.50%)
Jan 10, 2012 7.856 8.370 7.856 8.345 3,100 +0.66(+8.57%)
Jan 09, 2012 7.687 7.687 7.687 7.687 400 +0.03(+0.35%)
Jan 06, 2012 7.744 7.774 7.660 7.660 1,500 -0.03(-0.37%)
Jan 05, 2012 7.588 7.736 7.588 7.689 5,500 -0.01(-0.09%)
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.