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 (%)
Apr 28, 2006 6.705 6.705 6.705 6.705 0 +0.13(+2.05%)
Apr 27, 2006 6.570 6.570 6.401 6.570 2,500 +0.01(+0.15%)
Apr 26, 2006 6.560 6.560 6.415 6.560 7,200 +1.01(+18.19%)
Apr 25, 2006 5.550 6.350 6.250 5.550 16,100 +0.00(+0.00%)
Apr 24, 2006 5.550 6.310 5.529 5.550 12,300 +0.00(+0.00%)
Apr 21, 2006 5.250 5.659 5.300 5.550 158,300 +0.30(+5.72%)
Apr 20, 2006 5.400 5.510 5.200 5.250 43,600 -0.15(-2.78%)
Apr 19, 2006 4.940 5.460 5.249 5.400 14,300 +0.46(+9.31%)
Apr 18, 2006 4.940 4.940 3.676 4.940 60,500 +1.19(+31.73%)
Apr 17, 2006 3.750 3.750 3.520 3.750 3,500 +0.20(+5.63%)
Apr 13, 2006 3.550 3.550 3.468 3.550 15,000 +0.00(+0.00%)
Apr 12, 2006 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 11, 2006 3.550 3.595 3.530 3.550 15,900 -0.15(-4.05%)
Apr 10, 2006 3.700 3.700 3.700 3.700 2,500 +0.18(+5.11%)
Apr 07, 2006 3.520 3.584 3.510 3.520 8,800 -0.02(-0.56%)
Apr 06, 2006 3.540 3.615 3.540 3.540 9,000 +0.12(+3.51%)
Apr 05, 2006 3.420 3.545 3.420 3.420 8,835 -0.09(-2.56%)
Apr 04, 2006 3.510 3.510 3.510 3.510 500 -0.13(-3.49%)
Apr 03, 2006 3.637 3.637 3.637 3.637 0 +0.00(+0.00%)
Mar 31, 2006 3.637 3.637 3.637 3.637 500 -0.01(-0.40%)
Mar 30, 2006 3.651 3.651 3.640 3.651 13,050 +0.02(+0.59%)
Mar 29, 2006 3.630 3.630 3.404 3.630 31,500 +0.11(+3.24%)
Mar 28, 2006 3.400 3.516 3.500 3.516 1,300 +0.12(+3.41%)
Mar 27, 2006 3.400 3.490 3.400 3.400 11,950 -0.02(-0.73%)
Mar 24, 2006 3.581 3.425 3.326 3.425 3,000 -0.16(-4.36%)
Mar 21, 2006 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
Mar 20, 2006 3.581 3.581 3.581 3.581 1,400 +0.07(+1.88%)
Mar 17, 2006 3.515 3.515 3.515 3.515 1,500 -0.07(-2.09%)
Mar 16, 2006 3.590 3.590 3.570 3.590 1,600 +0.07(+1.99%)
Mar 15, 2006 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Mar 14, 2006 3.534 3.520 3.424 3.520 2,200 -0.01(-0.40%)
Mar 13, 2006 3.534 3.534 3.520 3.534 7,350 +0.18(+5.27%)
Mar 10, 2006 3.357 3.357 3.357 3.357 100 -0.02(-0.53%)
Mar 09, 2006 3.375 3.375 3.375 3.375 0 +0.00(+0.00%)
Mar 08, 2006 3.375 3.375 3.375 3.375 100 -0.04(-1.32%)
Mar 07, 2006 3.420 3.630 3.400 3.420 4,600 -0.19(-5.32%)
Mar 06, 2006 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Mar 03, 2006 3.612 3.612 3.612 3.612 2,400 +0.04(+0.98%)
Mar 02, 2006 3.577 3.577 3.577 3.577 3,000 -0.02(-0.47%)
Mar 01, 2006 3.594 3.594 3.594 3.594 1,000 -0.02(-0.44%)
Feb 28, 2006 3.520 3.610 3.505 3.610 3,500 +0.09(+2.56%)
Feb 27, 2006 3.520 3.575 3.520 3.520 11,600 +0.00(+0.00%)
Feb 24, 2006 3.520 3.630 3.520 3.520 2,400 +0.00(+0.14%)
Feb 23, 2006 3.515 3.515 3.505 3.515 14,000 +0.08(+2.18%)
Feb 22, 2006 3.440 3.440 3.340 3.440 3,000 +0.05(+1.39%)
Feb 21, 2006 3.393 3.470 3.393 3.393 10,000 -0.08(-2.22%)
Feb 17, 2006 3.470 3.482 3.403 3.470 13,009 +0.32(+10.16%)
Feb 15, 2006 3.150 3.195 3.030 3.150 18,500 +0.03(+1.03%)
Feb 14, 2006 3.118 3.118 3.032 3.118 8,933 +0.14(+4.74%)
Feb 13, 2006 2.977 2.977 2.850 2.977 47,800 -0.36(-10.89%)
Feb 10, 2006 3.341 3.341 3.310 3.341 11,000 -0.19(-5.35%)
Feb 09, 2006 3.530 3.530 3.530 3.530 200 +0.15(+4.40%)
Feb 08, 2006 3.381 3.526 3.381 3.381 6,000 -0.09(-2.70%)
Feb 07, 2006 4.018 3.711 3.475 3.475 36,600 -0.54(-13.52%)
Feb 06, 2006 4.018 4.027 3.723 4.018 6,900 +0.41(+11.46%)
Feb 03, 2006 3.605 3.670 3.585 3.605 58,400 +0.38(+11.61%)
Feb 02, 2006 3.230 3.230 3.230 3.230 10,000 +0.01(+0.45%)
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.