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 29, 2018 3.810 3.810 3.810 0 +0.07(+1.88%)
Mar 28, 2018 3.730 3.771 3.717 3.740 202,236 -0.14(-3.61%)
Mar 27, 2018 3.880 3.900 3.853 3.880 2,100 -0.12(-3.03%)
Mar 26, 2018 3.960 4.050 3.960 4.001 5,420 +0.05(+1.30%)
Mar 23, 2018 4.110 4.110 3.950 3.950 12,252 -0.11(-2.71%)
Mar 22, 2018 3.970 4.176 3.970 4.060 7,800 -0.04(-0.98%)
Mar 21, 2018 3.990 4.100 3.990 4.100 19,849 +0.21(+5.40%)
Mar 20, 2018 3.907 3.950 3.886 3.890 1,650 -0.01(-0.26%)
Mar 19, 2018 3.860 3.900 3.860 3.900 1,000 +0.05(+1.30%)
Mar 16, 2018 3.846 3.870 3.820 3.850 134,000 -0.11(-2.78%)
Mar 15, 2018 4.000 4.000 3.960 3.960 1,100 -0.05(-1.29%)
Mar 14, 2018 3.925 4.027 3.918 4.012 216,601 +0.06(+1.57%)
Mar 13, 2018 3.825 3.950 3.821 3.950 596,056 +0.25(+6.74%)
Mar 12, 2018 3.717 3.754 3.701 3.701 1,796 -0.20(-5.11%)
Mar 09, 2018 3.850 3.900 3.850 3.900 205,100 +0.10(+2.63%)
Mar 08, 2018 3.800 3.800 3.759 3.800 203,305 +0.00(+0.00%)
Mar 07, 2018 3.879 3.879 3.800 3.800 700 -0.13(-3.31%)
Mar 06, 2018 3.930 3.980 3.930 3.930 3,300 +0.15(+3.97%)
Mar 05, 2018 3.840 3.870 3.780 3.780 2,508 -0.13(-3.32%)
Mar 02, 2018 3.960 3.960 3.896 3.910 15,050 -0.00(-0.03%)
Mar 01, 2018 3.830 3.911 3.740 3.911 1,890 +0.02(+0.54%)
Feb 28, 2018 3.840 3.890 3.831 3.890 8,429 +0.14(+3.71%)
Feb 27, 2018 3.771 3.771 3.751 3.751 1,250 -0.01(-0.36%)
Feb 23, 2018 3.765 3.765 3.765 0 +0.06(+1.71%)
Feb 22, 2018 3.780 3.780 3.700 3.701 1,200 +0.01(+0.15%)
Feb 21, 2018 3.590 3.696 3.590 3.696 4,615 +0.15(+4.11%)
Feb 20, 2018 3.530 3.560 3.530 3.550 1,043 -0.06(-1.69%)
Feb 16, 2018 3.611 3.611 3.611 0 -0.27(-6.90%)
Feb 15, 2018 3.790 3.878 3.790 3.878 648 +0.05(+1.24%)
Feb 14, 2018 3.810 3.842 3.769 3.831 3,325 +0.25(+6.97%)
Feb 13, 2018 3.581 3.581 3.581 3.581 457 -0.10(-2.68%)
Feb 12, 2018 3.580 3.698 3.580 3.680 8,503 +0.19(+5.44%)
Feb 09, 2018 3.862 3.862 3.460 3.490 76,950 -0.36(-9.33%)
Feb 08, 2018 3.871 3.871 3.849 3.849 20,730 +0.16(+4.31%)
Feb 07, 2018 3.706 3.710 3.690 3.690 4,575 -0.02(-0.57%)
Feb 06, 2018 3.790 3.790 3.711 3.711 600 -0.01(-0.24%)
Feb 05, 2018 3.850 3.850 3.720 3.720 8,500 -0.04(-1.06%)
Feb 02, 2018 3.760 3.760 3.760 3.760 2,250 -0.07(-1.83%)
Feb 01, 2018 3.840 3.840 3.830 3.830 1,040 +0.08(+2.13%)
Jan 31, 2018 3.762 3.899 3.750 3.750 2,533 -0.11(-2.85%)
Jan 30, 2018 3.763 3.860 3.763 3.860 2,461 +0.13(+3.61%)
Jan 29, 2018 3.800 3.800 3.725 3.725 2,030 -0.20(-4.99%)
Jan 26, 2018 3.995 3.995 3.920 3.921 28,550 -0.12(-2.95%)
Jan 25, 2018 4.150 4.180 4.040 4.040 8,138 -0.15(-3.58%)
Jan 24, 2018 4.190 4.210 4.140 4.190 9,485 +0.16(+3.97%)
Jan 23, 2018 4.054 4.100 4.030 4.030 7,869 -0.03(-0.74%)
Jan 22, 2018 4.049 4.102 4.005 4.060 9,698 +0.05(+1.25%)
Jan 19, 2018 4.010 4.040 4.001 4.010 15,000 +0.02(+0.43%)
Jan 18, 2018 4.080 4.080 3.960 3.993 5,046 -0.06(-1.59%)
Jan 17, 2018 3.950 4.057 3.950 4.057 2,045 +0.11(+2.71%)
Jan 16, 2018 3.917 3.950 3.917 3.950 5,350 +0.03(+0.82%)
Jan 12, 2018 3.918 3.918 3.918 0 +0.16(+4.17%)
Jan 11, 2018 3.800 3.820 3.761 3.761 8,500 -0.02(-0.51%)
Jan 10, 2018 3.796 3.640 3.780 4,539 +0.14(+3.85%)
Jan 09, 2018 3.750 3.750 3.640 3.640 16,360 -0.16(-4.19%)
Jan 08, 2018 3.850 3.850 3.790 3.799 11,358 -0.10(-2.54%)
Jan 05, 2018 3.850 3.940 3.850 3.898 4,954 +0.02(+0.46%)
Jan 04, 2018 3.849 3.880 3.780 3.880 9,056 -0.05(-1.28%)
Jan 03, 2018 4.010 4.010 3.890 3.930 5,960 +0.01(+0.24%)
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.