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, 2019 0.8490 0.8490 0.8047 0.8361 146,700 -0.00(-0.33%)
Mar 28, 2019 0.8956 0.9074 0.8279 0.8389 228,950 -0.07(-7.59%)
Mar 27, 2019 1.030 1.040 0.9046 0.9078 403,965 -0.10(-10.12%)
Mar 26, 2019 0.9600 1.010 0.9162 1.010 44,900 +0.08(+8.04%)
Mar 25, 2019 0.9549 0.9549 0.9200 0.9348 43,253 -0.02(-2.19%)
Mar 22, 2019 0.9722 1.010 0.9196 0.9557 84,800 -0.02(-1.89%)
Mar 21, 2019 1.000 1.000 0.9600 0.9741 110,430 -0.03(-2.59%)
Mar 20, 2019 1.020 1.020 1.000 1.000 104,503 -0.01(-1.30%)
Mar 19, 2019 1.040 1.050 1.012 1.013 45,930 -0.04(-3.80%)
Mar 18, 2019 1.060 1.067 1.050 1.053 107,060 -0.04(-3.33%)
Mar 15, 2019 1.070 1.089 1.060 1.089 10,200 +0.02(+1.82%)
Mar 14, 2019 1.070 1.075 1.070 1.070 6,400 -0.02(-1.45%)
Mar 13, 2019 1.070 1.086 1.063 1.086 8,136 +0.01(+0.91%)
Mar 12, 2019 1.030 1.076 1.030 1.076 2,016 +0.01(+1.12%)
Mar 11, 2019 1.085 1.085 1.064 1.064 10,600 +0.01(+1.33%)
Mar 08, 2019 1.062 1.062 1.040 1.050 14,800 +0.02(+1.99%)
Mar 07, 2019 1.020 1.030 1.010 1.030 54,170 +0.01(+0.93%)
Mar 06, 2019 1.065 1.070 1.020 1.020 24,800 -0.04(-3.91%)
Mar 05, 2019 1.070 1.070 1.060 1.062 7,000 -0.01(-0.93%)
Mar 04, 2019 1.091 1.098 1.060 1.071 16,600 -0.04(-3.60%)
Mar 01, 2019 1.092 1.150 1.080 1.111 21,700 +0.04(+3.73%)
Feb 28, 2019 1.058 1.090 1.042 1.071 31,503 +0.04(+4.03%)
Feb 27, 2019 1.137 1.137 1.030 1.030 741,902 -0.12(-10.43%)
Feb 26, 2019 1.217 1.220 1.150 1.150 496,291 -0.09(-7.24%)
Feb 25, 2019 1.250 1.250 1.230 1.240 6,470 +0.01(+0.80%)
Feb 22, 2019 1.213 1.260 1.213 1.230 42,600 +0.03(+2.50%)
Feb 21, 2019 1.160 1.226 1.160 1.200 7,735 -0.00(-0.17%)
Feb 20, 2019 1.215 1.230 1.202 1.202 82,756 +0.00(+0.17%)
Feb 19, 2019 1.230 1.260 1.200 1.200 54,095 -0.03(-2.48%)
Feb 15, 2019 1.220 1.240 1.200 1.230 26,300 +0.04(+3.40%)
Feb 14, 2019 1.200 1.220 1.180 1.190 93,774 +0.02(+2.06%)
Feb 13, 2019 1.190 1.210 1.166 1.166 13,826 +0.01(+0.52%)
Feb 12, 2019 1.130 1.162 1.130 1.160 31,463 +0.08(+7.41%)
Feb 11, 2019 1.120 1.139 1.080 1.080 191,581 -0.05(-4.42%)
Feb 08, 2019 1.140 1.150 1.120 1.130 4,100 +0.01(+0.89%)
Feb 07, 2019 1.170 1.170 1.120 1.120 114,400 -0.05(-4.27%)
Feb 06, 2019 1.230 1.230 1.170 1.170 229,344 -0.07(-5.65%)
Feb 05, 2019 1.220 1.250 1.220 1.240 12,113 -0.03(-2.27%)
Feb 04, 2019 1.230 1.269 1.230 1.269 22,400 -0.00(-0.09%)
Feb 01, 2019 1.290 1.310 1.233 1.270 15,700 -0.05(-3.79%)
Jan 31, 2019 1.361 1.410 1.320 1.320 151,103 -0.04(-2.94%)
Jan 30, 2019 1.320 1.370 1.298 1.360 121,916 +0.06(+4.62%)
Jan 29, 2019 1.329 1.336 1.286 1.300 73,126 +0.02(+1.56%)
Jan 28, 2019 1.262 1.280 1.230 1.280 59,700 +0.01(+0.79%)
Jan 25, 2019 1.220 1.270 1.220 1.270 15,800 +0.04(+3.58%)
Jan 24, 2019 1.200 1.226 1.189 1.226 25,400 +0.02(+1.33%)
Jan 23, 2019 1.220 1.230 1.210 1.210 12,700 +0.00(+0.00%)
Jan 22, 2019 1.200 1.210 1.196 1.210 84,160 -0.07(-5.47%)
Jan 18, 2019 1.280 1.290 1.254 1.280 34,500 +0.00(+0.00%)
Jan 17, 2019 1.240 1.280 1.230 1.280 18,115 -0.03(-2.29%)
Jan 16, 2019 1.250 1.310 1.250 1.310 42,800 +0.05(+3.97%)
Jan 15, 2019 1.250 1.260 1.250 1.260 21,695 +0.03(+2.44%)
Jan 14, 2019 1.230 1.230 1.230 1.230 4,035 -0.02(-1.34%)
Jan 11, 2019 1.248 1.270 1.239 1.247 152,000 -0.00(-0.26%)
Jan 10, 2019 1.273 1.275 1.243 1.250 64,300 -0.02(-1.57%)
Jan 09, 2019 1.270 1.294 1.258 1.270 160,750 -0.01(-0.52%)
Jan 08, 2019 1.290 1.300 1.265 1.277 271,711 -0.01(-1.04%)
Jan 07, 2019 1.330 1.330 1.290 1.290 7,730 -0.00(-0.10%)
Jan 04, 2019 1.350 1.350 1.265 1.291 27,800 -0.05(-3.64%)
Jan 03, 2019 1.300 1.352 1.250 1.340 42,000 +0.10(+8.07%)
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.