Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.286	2.286	2.080	2.082	32,500	-0.07(-3.16%)
May 30, 2012	2.196	2.200	2.127	2.150	23,000	-0.19(-8.12%)
May 29, 2012	2.435	2.444	2.340	2.340	16,800	-0.06(-2.50%)
May 25, 2012	2.372	2.400	2.309	2.400	30,157	+0.08(+3.49%)
May 24, 2012	2.480	2.480	2.260	2.319	46,870	-0.06(-2.56%)
May 23, 2012	2.112	2.400	1.998	2.380	70,400	+0.31(+14.98%)
May 22, 2012	2.108	2.111	2.038	2.070	14,650	-0.08(-3.72%)
May 21, 2012	2.050	2.150	2.050	2.150	9,000	+0.20(+10.26%)
May 18, 2012	1.960	2.087	1.939	1.950	59,750	+0.02(+1.14%)
May 17, 2012	1.855	1.930	1.820	1.928	14,700	+0.23(+13.41%)
May 16, 2012	1.717	1.744	1.700	1.700	31,700	+0.00(+0.00%)
May 15, 2012	1.965	1.965	1.674	1.700	79,300	-0.28(-14.16%)
May 14, 2012	2.014	2.014	1.907	1.980	31,700	-0.09(-4.49%)
May 11, 2012	2.189	2.189	2.074	2.074	42,500	-0.17(-7.72%)
May 10, 2012	2.316	2.325	2.232	2.247	42,290	-0.00(-0.13%)
May 09, 2012	2.145	2.357	2.140	2.250	29,220	+0.01(+0.45%)
May 08, 2012	2.231	2.255	2.090	2.240	92,560	-0.11(-4.76%)
May 07, 2012	2.350	2.352	2.345	2.352	18,000	-0.05(-1.90%)
May 04, 2012	2.470	2.483	2.350	2.397	34,900	-0.05(-2.14%)
May 03, 2012	2.629	2.650	2.430	2.450	21,345	-0.28(-10.26%)
May 02, 2012	2.730	2.730	2.730	2.730	440	-0.06(-2.15%)
May 01, 2012	2.808	2.840	2.790	2.790	17,100	+0.03(+0.94%)
Apr 30, 2012	2.750	2.764	2.687	2.764	2,800	+0.01(+0.51%)
Apr 27, 2012	2.750	2.760	2.750	2.750	8,700	+0.12(+4.36%)
Apr 26, 2012	2.817	2.817	2.635	2.635	12,200	-0.19(-6.66%)
Apr 25, 2012	2.720	2.823	2.720	2.823	17,200	+0.10(+3.67%)
Apr 24, 2012	2.807	2.817	2.723	2.723	3,700	-0.07(-2.40%)
Apr 23, 2012	2.790	2.790	2.788	2.790	1,600	-0.06(-2.11%)
Apr 20, 2012	2.829	2.914	2.820	2.850	12,000	+0.11(+4.01%)
Apr 19, 2012	2.900	2.900	2.740	2.740	4,920	-0.07(-2.49%)
Apr 18, 2012	2.790	2.857	2.790	2.810	22,400	+0.03(+1.15%)
Apr 17, 2012	3.046	3.065	2.778	2.778	23,085	-0.30(-9.66%)
Apr 16, 2012	3.300	3.300	3.055	3.075	7,800	-0.20(-6.14%)
Apr 13, 2012	3.540	3.540	3.250	3.276	26,600	-0.21(-6.08%)
Apr 12, 2012	3.069	3.500	3.069	3.488	18,400	+0.43(+13.99%)
Apr 11, 2012	3.094	3.094	3.016	3.060	18,300	+0.18(+6.25%)
Apr 10, 2012	2.896	2.930	2.850	2.880	25,740	-0.02(-0.54%)
Apr 09, 2012	3.030	3.030	2.896	2.896	25,920	-0.10(-3.29%)
Apr 05, 2012	3.062	3.062	2.994	2.994	43,600	-0.00(-0.08%)
Apr 04, 2012	3.049	3.090	2.930	2.997	29,900	-0.19(-5.87%)
Apr 03, 2012	3.490	3.490	3.183	3.183	8,300	-0.27(-7.72%)
Apr 02, 2012	3.469	3.509	3.443	3.450	10,250	+0.01(+0.29%)
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%)
Jan 04, 2012	7.710	7.710	7.479	7.696	3,760	+0.35(+4.81%)
Dec 30, 2011	7.258	7.444	7.258	7.343	15,390	+0.19(+2.69%)
Dec 29, 2011	7.222	7.222	6.986	7.150	16,900	-0.07(-0.97%)
Dec 28, 2011	6.990	7.259	6.859	7.220	46,600	-0.31(-4.12%)
Dec 27, 2011	7.530	7.530	7.530	7.530	1,675	+0.48(+6.80%)
Dec 23, 2011	6.920	7.101	6.920	7.050	3,775	+0.14(+2.03%)
Dec 21, 2011	6.888	6.950	6.888	6.910	2,475	+0.06(+0.82%)
Dec 20, 2011	6.806	6.922	6.806	6.854	25,225	+0.41(+6.43%)
Dec 19, 2011	6.343	6.521	6.343	6.440	5,600	+0.04(+0.67%)
Dec 16, 2011	6.290	6.480	6.290	6.397	4,900	+0.26(+4.27%)
Dec 15, 2011	6.774	6.774	6.135	6.135	8,105	-0.47(-7.10%)
Dec 14, 2011	7.200	7.200	6.604	6.604	22,500	-0.98(-12.88%)
Dec 13, 2011	7.960	7.960	7.580	7.580	13,425	-0.39(-4.88%)
Dec 12, 2011	7.890	7.969	7.710	7.969	17,100	-0.10(-1.25%)
Dec 09, 2011	7.997	8.069	7.997	8.069	4,700	-0.01(-0.13%)
Dec 08, 2011	8.128	8.149	8.070	8.080	6,400	-0.21(-2.56%)
Dec 07, 2011	8.303	8.303	8.293	8.293	300	+0.01(+0.11%)
Dec 06, 2011	8.238	8.284	8.238	8.284	4,100	+0.07(+0.90%)
Dec 05, 2011	8.200	8.210	8.200	8.210	3,000	-0.14(-1.68%)
Dec 02, 2011	8.350	8.350	8.350	8.350	600	-0.30(-3.47%)
Dec 01, 2011	8.677	8.791	8.560	8.650	5,173	+0.14(+1.65%)
Nov 30, 2011	8.335	8.510	8.335	8.510	575	+0.38(+4.70%)
Nov 29, 2011	8.361	8.380	8.128	8.128	2,600	-0.03(-0.39%)
Nov 28, 2011	8.752	8.849	8.160	8.160	7,300	+0.59(+7.82%)
Nov 25, 2011	7.568	7.568	7.568	7.568	100	-0.32(-4.08%)
Nov 23, 2011	7.973	7.990	7.890	7.890	1,200	-0.21(-2.65%)
Nov 22, 2011	8.204	8.230	8.104	8.104	2,600	+0.10(+1.19%)
Nov 21, 2011	8.110	8.110	7.795	8.009	6,135	-0.34(-4.10%)
Nov 18, 2011	8.108	8.373	8.108	8.352	1,122	-0.01(-0.07%)
Nov 17, 2011	8.730	8.751	8.285	8.357	21,600	-0.67(-7.37%)
Nov 16, 2011	8.822	9.023	8.822	9.023	4,700	+0.07(+0.75%)
Nov 15, 2011	9.206	9.245	8.956	8.956	5,200	-0.21(-2.34%)
Nov 14, 2011	9.162	9.171	9.162	9.171	1,025	-0.01(-0.10%)
Nov 11, 2011	9.171	9.180	9.160	9.180	2,560	+0.15(+1.64%)
Nov 10, 2011	9.032	9.032	9.032	9.032	1,100	-0.15(-1.66%)
Nov 09, 2011	9.290	9.290	8.991	9.184	1,200	-0.42(-4.33%)
Nov 08, 2011	9.656	9.656	9.600	9.600	4,600	+0.04(+0.42%)
Nov 07, 2011	9.510	9.736	9.510	9.560	4,200	-0.19(-1.95%)
Nov 04, 2011	9.710	9.750	9.710	9.750	500	-0.10(-1.02%)
Nov 03, 2011	9.800	9.851	9.721	9.851	800	+0.20(+2.09%)
Nov 02, 2011	9.390	9.681	9.320	9.649	7,900	+0.25(+2.66%)
Nov 01, 2011	8.140	9.399	8.140	9.399	905	+0.52(+5.84%)
Oct 31, 2011	8.880	8.880	8.880	8.880	150	-0.07(-0.76%)
Oct 28, 2011	8.895	8.948	8.895	8.948	900	+0.08(+0.90%)
Oct 27, 2011	8.932	8.954	8.868	8.868	6,200	+0.08(+0.86%)
Oct 26, 2011	8.570	8.800	8.500	8.793	15,300	+0.30(+3.54%)
Oct 25, 2011	8.520	8.520	8.491	8.492	2,500	+0.03(+0.41%)
Oct 24, 2011	8.457	8.457	8.457	8.457	300	+0.27(+3.34%)
Oct 21, 2011	8.197	8.197	8.184	8.184	300	+0.21(+2.62%)
Oct 20, 2011	7.965	7.975	7.965	7.975	1,300	+0.03(+0.40%)
Oct 19, 2011	8.193	8.200	7.944	7.944	2,400	-0.32(-3.87%)
Oct 18, 2011	7.885	8.264	7.673	8.264	5,400	+0.27(+3.37%)
Oct 17, 2011	8.127	8.136	7.994	7.994	2,000	-0.29(-3.49%)
Oct 14, 2011	8.478	8.478	8.283	8.283	1,711	-0.23(-2.75%)
Oct 12, 2011		8.518	8.518	8.518	0	+0.31(+3.83%)
Oct 11, 2011	7.959	8.204	7.911	8.204	3,200	+0.32(+4.02%)
Oct 07, 2011		7.886	7.886	7.886	0	-0.24(-3.01%)
Oct 06, 2011	8.138	8.138	7.844	8.131	1,300	+0.29(+3.66%)
Oct 05, 2011	7.800	7.844	7.800	7.844	500	+0.95(+13.83%)
Oct 04, 2011	6.862	6.891	6.833	6.891	2,000	-0.69(-9.09%)
Oct 03, 2011	7.662	7.662	7.580	7.580	2,200	+0.03(+0.39%)
Sep 30, 2011	7.420	7.551	7.420	7.551	1,100	-0.08(-1.02%)
Sep 29, 2011	7.854	7.854	7.591	7.629	800	-0.16(-2.09%)
Sep 28, 2011	7.792	7.792	7.792	7.792	100	-0.19(-2.39%)
Sep 27, 2011	7.947	8.015	7.900	7.982	1,400	+0.38(+4.96%)
Sep 26, 2011	7.593	7.705	7.430	7.605	13,800	-0.28(-3.57%)
Sep 23, 2011	8.207	8.207	7.720	7.887	5,600	-0.41(-4.97%)
Sep 22, 2011	8.555	8.693	8.299	8.299	4,600	-1.55(-15.72%)
Sep 21, 2011	9.847	9.847	9.847	9.847	100	-0.03(-0.34%)
Sep 20, 2011	9.346	9.880	9.346	9.880	1,900	+0.52(+5.51%)
Sep 19, 2011	9.761	9.761	9.364	9.364	2,500	-0.50(-5.03%)
Sep 16, 2011	9.764	9.860	9.764	9.860	1,100	+0.40(+4.26%)
Sep 15, 2011	8.996	9.457	8.996	9.457	800	+0.17(+1.85%)
Sep 14, 2011	9.284	9.284	9.284	9.284	1,000	-0.24(-2.52%)
Sep 13, 2011	9.400	9.525	9.376	9.525	3,100	+0.29(+3.18%)
Sep 12, 2011	9.769	9.769	9.232	9.232	1,900	-0.77(-7.68%)
Sep 09, 2011	10.03	10.03	9.998	10.00	2,100	-0.54(-5.10%)
Sep 08, 2011	10.44	10.54	10.43	10.54	1,200	+0.60(+6.04%)
Sep 07, 2011	10.05	10.05	9.938	9.938	2,100	-0.39(-3.77%)
Sep 06, 2011	10.00	10.56	9.997	10.33	5,600	+0.21(+2.12%)
Sep 02, 2011	9.991	10.11	9.991	10.11	32,435	+0.47(+4.91%)
Sep 01, 2011	9.518	9.640	9.402	9.640	2,000	-0.05(-0.50%)
Aug 31, 2011	9.660	9.739	9.660	9.689	2,400	-0.10(-1.06%)
Aug 30, 2011	9.752	9.865	9.752	9.793	1,600	+0.83(+9.26%)
Aug 29, 2011	8.963	8.963	8.963	8.963	800	+0.13(+1.51%)
Aug 26, 2011	8.800	8.830	8.800	8.830	900	+0.13(+1.50%)
Aug 25, 2011	8.700	8.700	8.700	8.700	100	+0.49(+5.96%)
Aug 24, 2011	8.237	8.305	8.210	8.210	1,700	-0.08(-0.98%)
Aug 23, 2011	8.313	8.330	8.281	8.291	2,800	-0.19(-2.29%)
Aug 22, 2011	8.469	8.527	8.398	8.486	8,300	+0.23(+2.81%)
Aug 19, 2011	8.253	8.253	8.253	8.253	500	+0.25(+3.17%)
Aug 18, 2011	8.254	8.264	8.000	8.000	4,000	-0.26(-3.10%)
Aug 17, 2011	8.443	8.597	8.240	8.256	5,300	-0.06(-0.75%)
Aug 15, 2011		8.319	8.319	8.319	0	+0.23(+2.79%)
Aug 12, 2011	8.193	8.193	8.092	8.092	400	-0.18(-2.15%)
Aug 11, 2011	8.268	8.271	8.268	8.271	300	-0.00(-0.04%)
Aug 10, 2011	8.033	8.274	7.968	8.274	2,000	+0.52(+6.76%)
Aug 09, 2011	8.200	8.200	7.627	7.750	6,100	-0.52(-6.33%)
Aug 08, 2011	7.934	8.287	7.652	8.274	9,500	+0.18(+2.26%)
Aug 05, 2011	7.010	8.209	7.601	8.091	4,700	-0.02(-0.23%)
Aug 04, 2011	8.632	8.632	8.046	8.110	4,500	-0.69(-7.85%)
Aug 03, 2011	9.211	9.211	8.797	8.800	6,300	-0.15(-1.67%)
Aug 02, 2011	8.532	9.079	8.532	8.950	7,500	+0.65(+7.88%)
Jul 28, 2011		8.296	8.296	8.296	0	+0.09(+1.10%)
Jul 27, 2011	8.420	8.432	8.207	8.207	13,400	-0.23(-2.67%)
Jul 26, 2011	8.437	8.470	8.432	8.432	600	-0.02(-0.27%)
Jul 25, 2011	8.548	8.548	8.396	8.454	3,700	+0.26(+3.18%)
Jul 22, 2011	8.151	8.194	8.151	8.194	500	+0.19(+2.32%)
Jul 21, 2011	8.170	8.170	8.009	8.009	9,400	-0.16(-2.00%)
Jul 20, 2011	8.200	8.200	8.150	8.172	4,400	+0.19(+2.41%)
Jul 19, 2011	8.380	8.411	7.956	7.980	6,700	-0.26(-3.15%)
Jul 18, 2011	7.851	8.239	7.849	8.239	26,822	+0.61(+7.99%)
Jul 15, 2011	7.700	7.700	7.630	7.630	35,500	-0.03(-0.39%)
Jul 14, 2011	7.744	7.776	7.660	7.660	4,500	+0.01(+0.13%)
Jul 13, 2011	7.511	7.688	7.500	7.650	7,300	+0.29(+3.91%)
Jul 12, 2011	7.186	7.374	7.186	7.362	4,200	+0.17(+2.35%)
Jul 11, 2011	7.456	7.456	7.193	7.193	9,900	-0.24(-3.29%)
Jul 08, 2011	7.504	7.504	7.430	7.438	13,100	-0.06(-0.83%)
Jul 07, 2011	7.470	7.534	7.470	7.500	53,750	+0.17(+2.31%)
Jul 06, 2011	7.154	7.387	7.154	7.330	12,300	+0.06(+0.81%)
Jul 05, 2011	7.292	7.292	7.250	7.271	82,900	+0.17(+2.35%)
Jun 30, 2011		7.104	7.104	7.104	0	-0.02(-0.28%)
Jun 29, 2011	7.207	7.240	7.124	7.124	11,500	+0.03(+0.42%)
Jun 28, 2011	7.253	7.277	7.067	7.095	14,400	-0.11(-1.50%)
Jun 27, 2011	7.512	7.512	7.202	7.202	5,100	-0.45(-5.93%)
Jun 24, 2011	7.725	7.730	7.656	7.656	1,000	-0.07(-0.95%)
Jun 23, 2011	7.656	7.730	7.656	7.730	900	-0.28(-3.50%)
Jun 22, 2011	8.230	8.230	8.000	8.010	5,000	-0.01(-0.14%)
Jun 21, 2011	7.779	8.051	7.779	8.022	21,400	+0.76(+10.48%)
Jun 20, 2011	7.450	7.450	7.261	7.261	1,700	-0.17(-2.23%)
Jun 17, 2011	7.334	7.520	7.334	7.427	20,400	+0.05(+0.63%)
Jun 16, 2011	8.043	8.060	7.365	7.380	15,300	-0.59(-7.44%)
Jun 15, 2011	8.239	8.239	7.973	7.973	3,600	-0.30(-3.61%)
Jun 14, 2011	8.244	8.271	8.219	8.271	900	+0.13(+1.59%)
Jun 13, 2011	8.184	8.320	8.142	8.142	3,200	-0.09(-1.09%)
Jun 10, 2011	8.232	8.232	8.232	8.232	10,100	-0.06(-0.71%)
Jun 09, 2011	8.198	8.312	8.198	8.291	14,200	+0.08(+0.93%)
Jun 08, 2011	8.350	8.350	8.169	8.214	15,100	-0.22(-2.61%)
Jun 07, 2011	8.480	8.480	8.426	8.435	15,000	-0.24(-2.77%)
Jun 06, 2011	8.750	8.785	8.675	8.675	17,100	-0.04(-0.48%)

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.

Guyana Goldfield (OP: GUYFF )

Historical Prices

Sections

Services

Follow Us