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 30, 2008 4.704 4.745 4.629 4.704 5,100 -0.08(-1.61%)
Apr 29, 2008 4.781 4.781 4.630 4.781 6,200 -0.36(-6.95%)
Apr 28, 2008 5.138 5.138 5.138 5.138 400 +0.11(+2.10%)
Apr 25, 2008 5.121 5.168 4.879 5.032 16,000 -0.09(-1.73%)
Apr 24, 2008 5.121 5.354 4.984 5.121 13,700 -0.50(-8.90%)
Apr 23, 2008 5.621 5.876 5.332 5.621 13,800 -0.39(-6.47%)
Apr 22, 2008 6.010 6.010 5.888 6.010 10,500 +0.03(+0.42%)
Apr 21, 2008 5.985 6.105 5.955 5.985 5,325 -0.13(-2.18%)
Apr 18, 2008 6.119 6.274 6.119 6.119 3,300 -0.29(-4.54%)
Apr 17, 2008 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Apr 16, 2008 6.410 6.450 6.410 6.410 2,000 +0.08(+1.27%)
Apr 15, 2008 6.330 6.349 6.330 6.330 500 +0.07(+1.09%)
Apr 14, 2008 6.400 6.510 6.261 6.261 7,100 -0.14(-2.16%)
Apr 11, 2008 6.880 6.517 6.400 6.400 3,000 -0.48(-6.98%)
Apr 10, 2008 6.880 6.880 6.880 6.880 0 +0.00(+0.00%)
Apr 09, 2008 6.880 6.880 6.880 6.880 0 +0.00(+0.00%)
Apr 08, 2008 6.997 6.880 6.870 6.880 5,000 -0.12(-1.68%)
Apr 07, 2008 6.997 7.072 6.997 6.997 6,300 -0.22(-2.98%)
Apr 04, 2008 7.213 7.230 7.126 7.213 2,400 +0.04(+0.62%)
Apr 03, 2008 7.168 7.243 7.168 7.168 600 +0.19(+2.74%)
Apr 02, 2008 6.763 6.977 6.778 6.977 1,100 +0.21(+3.16%)
Apr 01, 2008 6.763 6.763 6.763 6.763 0 +0.00(+0.00%)
Mar 31, 2008 6.763 6.763 6.763 6.763 200 +0.11(+1.70%)
Mar 28, 2008 6.659 6.653 6.650 6.650 1,000 -0.01(-0.13%)
Mar 27, 2008 6.731 6.659 6.627 6.659 2,000 -0.07(-1.08%)
Mar 26, 2008 6.731 6.731 6.731 6.731 0 -0.10(-1.44%)
Mar 25, 2008 0.7315 6.830 6.830 6.830 7,000 +0.00(+0.00%)
Mar 24, 2008 6.830 6.830 6.830 6.830 0 +0.00(+0.00%)
Mar 21, 2008 6.830 6.873 6.734 6.830 2,258 +0.00(+0.00%)
Mar 20, 2008 6.830 6.873 6.734 6.830 2,258 +0.08(+1.19%)
Mar 19, 2008 6.750 6.760 6.730 6.750 2,000 -0.34(-4.84%)
Mar 18, 2008 7.137 7.093 7.093 7.093 1,400 -0.04(-0.61%)
Mar 17, 2008 7.137 7.137 7.055 7.137 2,200 +0.13(+1.83%)
Mar 14, 2008 7.009 7.009 7.009 7.009 0 +0.00(+0.00%)
Mar 13, 2008 6.770 7.333 7.009 7.009 25,400 +0.24(+3.52%)
Mar 12, 2008 6.770 6.790 6.770 6.770 1,000 +0.01(+0.19%)
Mar 11, 2008 6.758 6.758 6.758 6.758 0 +0.00(+0.00%)
Mar 10, 2008 6.758 6.758 6.639 6.758 600 -0.46(-6.35%)
Mar 07, 2008 7.216 7.216 7.216 7.216 0 +0.00(+0.00%)
Mar 06, 2008 7.136 7.252 7.111 7.216 5,857 +0.08(+1.13%)
Mar 05, 2008 6.905 7.137 7.002 7.136 15,500 +0.23(+3.34%)
Mar 04, 2008 6.905 7.106 6.905 6.905 3,600 -0.13(-1.89%)
Mar 03, 2008 7.038 7.343 7.038 7.038 5,500 -0.28(-3.85%)
Feb 29, 2008 7.258 7.373 7.160 7.319 15,600 +0.06(+0.85%)
Feb 28, 2008 7.258 7.258 7.175 7.258 6,700 +0.03(+0.43%)
Feb 27, 2008 7.227 7.227 7.227 7.227 5,000 +0.22(+3.14%)
Feb 26, 2008 7.007 7.010 7.004 7.007 4,000 +0.06(+0.82%)
Feb 25, 2008 6.950 7.019 6.768 6.950 3,800 +0.03(+0.36%)
Feb 22, 2008 6.863 6.925 6.718 6.925 4,300 +0.06(+0.91%)
Feb 21, 2008 6.667 6.908 6.863 6.863 5,000 +0.20(+2.93%)
Feb 20, 2008 6.595 6.667 6.667 6.667 2,000 +0.07(+1.10%)
Feb 19, 2008 6.377 6.595 6.595 6.595 200 +0.22(+3.42%)
Feb 18, 2008 6.377 6.577 6.377 6.377 2,200 +0.00(+0.00%)
Feb 15, 2008 6.377 6.577 6.377 6.377 2,200 -0.27(-4.07%)
Feb 14, 2008 6.648 6.648 6.648 6.648 2,000 +0.02(+0.29%)
Feb 13, 2008 6.628 6.628 6.628 6.628 0 +0.00(+0.00%)
Feb 12, 2008 6.628 6.628 6.628 6.628 0 +0.00(+0.00%)
Feb 11, 2008 6.628 6.766 6.613 6.628 1,900 -0.33(-4.77%)
Feb 08, 2008 6.961 6.961 6.961 6.961 0 +0.00(+0.00%)
Feb 07, 2008 6.817 7.033 6.944 6.961 2,200 +0.14(+2.11%)
Feb 06, 2008 6.817 6.937 6.817 6.817 400 -0.15(-2.12%)
Feb 05, 2008 7.402 6.965 6.965 6.965 1,500 -0.44(-5.90%)
Feb 04, 2008 7.402 7.402 7.402 7.402 0 +0.00(+0.00%)
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.