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 (%)
May 24, 2011 8.930 8.930 8.930 8.930 1,000 +0.06(+0.64%)
May 20, 2011 8.873 8.873 8.873 0 +0.13(+1.45%)
May 17, 2011 8.746 8.746 8.746 0 -0.23(-2.56%)
May 16, 2011 9.001 9.140 8.976 8.976 1,900 -0.08(-0.92%)
May 13, 2011 9.008 9.059 9.008 9.059 11,100 +0.29(+3.29%)
May 12, 2011 8.781 8.781 8.771 8.771 12,807 -0.10(-1.13%)
May 11, 2011 8.836 8.969 8.836 8.871 13,300 +0.36(+4.18%)
May 09, 2011 8.515 8.515 8.515 10,000 +0.19(+2.27%)
May 06, 2011 8.326 8.445 8.326 8.326 1,800 +0.12(+1.42%)
May 05, 2011 8.293 8.340 8.209 8.209 18,200 -0.46(-5.32%)
May 04, 2011 8.915 8.915 8.566 8.670 4,896 -0.36(-3.98%)
May 03, 2011 9.058 9.058 9.025 9.030 1,400 -0.60(-6.25%)
May 02, 2011 9.800 9.829 9.632 9.632 3,200 -0.28(-2.81%)
Apr 29, 2011 9.880 9.910 9.880 9.910 2,000 -0.07(-0.66%)
Apr 28, 2011 10.04 10.05 9.954 9.976 1,000 +0.42(+4.40%)
Apr 27, 2011 9.475 9.558 9.420 9.555 3,100 -0.22(-2.20%)
Apr 26, 2011 9.770 9.770 9.770 9.770 300 +0.09(+0.96%)
Apr 25, 2011 9.751 9.751 9.678 9.678 1,100 -0.20(-2.00%)
Apr 21, 2011 9.907 9.907 9.876 9.876 2,000 +0.02(+0.16%)
Apr 20, 2011 10.02 10.05 9.851 9.860 17,400 -0.08(-0.84%)
Apr 19, 2011 10.00 10.00 9.944 9.944 300 -0.01(-0.10%)
Apr 18, 2011 9.954 9.954 9.954 9.954 200 -0.28(-2.71%)
Apr 15, 2011 10.25 10.25 10.18 10.23 6,600 -0.11(-1.04%)
Apr 14, 2011 10.29 10.34 10.29 10.34 4,700 +0.22(+2.22%)
Apr 13, 2011 10.20 10.24 10.11 10.11 14,300 +0.11(+1.15%)
Apr 12, 2011 9.937 9.999 9.770 9.999 7,100 -0.11(-1.10%)
Apr 11, 2011 10.05 10.11 10.03 10.11 31,100 +0.22(+2.21%)
Apr 08, 2011 9.618 9.950 9.618 9.892 14,200 +0.45(+4.79%)
Apr 07, 2011 9.661 9.661 9.440 9.440 5,700 -0.30(-3.13%)
Apr 06, 2011 9.731 9.745 9.731 9.745 600 +0.04(+0.43%)
Apr 05, 2011 9.259 9.703 9.259 9.703 4,400 +0.39(+4.16%)
Apr 04, 2011 9.282 9.315 9.282 9.315 1,900 -0.21(-2.16%)
Apr 01, 2011 9.563 9.563 9.521 9.521 1,300 -0.22(-2.22%)
Mar 31, 2011 9.752 9.752 9.727 9.737 2,200 -0.23(-2.35%)
Mar 29, 2011 9.971 9.971 9.971 9.971 0 -0.30(-2.96%)
Mar 28, 2011 10.34 10.34 10.27 10.28 2,500 -0.22(-2.14%)
Mar 25, 2011 10.44 10.50 10.30 10.50 4,500 +0.26(+2.50%)
Mar 24, 2011 10.64 10.64 10.23 10.24 16,500 -0.38(-3.56%)
Mar 23, 2011 10.24 10.67 10.24 10.62 10,200 +0.61(+6.14%)
Mar 22, 2011 10.09 10.09 10.01 10.01 3,100 -0.21(-2.01%)
Mar 21, 2011 10.20 10.21 10.20 10.21 1,500 +0.33(+3.38%)
Mar 18, 2011 9.906 9.906 9.880 9.880 1,200 +0.19(+1.94%)
Mar 17, 2011 9.692 9.692 9.692 9.692 1,000 +0.04(+0.37%)
Mar 16, 2011 9.656 9.656 9.656 9.656 200 -0.02(-0.22%)
Mar 15, 2011 9.678 9.678 9.678 9.678 500 -0.39(-3.91%)
Mar 14, 2011 9.942 10.14 9.942 10.07 700 +0.13(+1.28%)
Mar 11, 2011 9.958 9.961 9.945 9.945 5,500 +0.47(+4.97%)
Mar 10, 2011 9.471 9.534 9.460 9.475 70,300 -0.53(-5.29%)
Mar 09, 2011 10.39 10.39 9.996 10.00 9,000 -0.62(-5.80%)
Mar 08, 2011 10.59 10.62 10.59 10.62 4,700 +0.09(+0.90%)
Mar 07, 2011 10.31 10.53 10.24 10.53 14,696 +0.33(+3.26%)
Mar 04, 2011 10.25 10.37 10.15 10.19 6,760 -0.07(-0.73%)
Mar 03, 2011 10.15 10.27 10.15 10.27 2,200 +0.16(+1.59%)
Mar 02, 2011 10.16 10.16 10.09 10.11 3,500 -0.02(-0.22%)
Mar 01, 2011 9.776 10.38 9.776 10.13 13,100 +0.91(+9.86%)
Feb 28, 2011 8.768 9.220 8.768 9.220 12,201 +0.83(+9.85%)
Feb 25, 2011 8.300 8.393 8.300 8.393 4,900 +0.25(+3.12%)
Feb 24, 2011 8.648 8.648 8.139 8.139 5,900 -0.56(-6.44%)
Feb 23, 2011 8.728 8.750 8.690 8.700 6,600 -0.01(-0.13%)
Feb 22, 2011 8.962 8.963 8.694 8.711 8,000 -0.25(-2.74%)
Feb 18, 2011 9.171 9.171 8.957 8.957 8,100 -0.07(-0.82%)
Feb 17, 2011 9.013 9.042 9.013 9.031 2,700 +0.28(+3.15%)
Feb 16, 2011 8.618 8.756 8.492 8.755 9,600 +0.12(+1.40%)
Feb 15, 2011 8.752 8.774 8.634 8.634 13,600 +0.11(+1.24%)
Feb 14, 2011 8.077 8.611 8.077 8.528 47,100 +0.44(+5.38%)
Feb 11, 2011 8.068 8.092 8.068 8.092 4,600 -0.05(-0.56%)
Feb 10, 2011 8.194 8.194 8.118 8.138 9,600 -0.31(-3.68%)
Feb 09, 2011 8.704 8.704 8.450 8.450 5,300 -0.26(-2.94%)
Feb 08, 2011 8.705 8.705 8.705 8.705 4,200 -0.01(-0.11%)
Feb 07, 2011 8.707 8.720 8.707 8.715 7,600 -0.08(-0.89%)
Feb 04, 2011 8.794 8.794 8.794 8.794 300 -0.18(-1.98%)
Feb 03, 2011 8.873 8.972 8.714 8.972 102,100 +0.00(+0.05%)
Feb 02, 2011 8.971 8.971 8.967 8.967 1,600 -0.15(-1.66%)
Feb 01, 2011 9.118 9.118 9.108 9.118 1,100 +0.52(+6.00%)
Jan 31, 2011 8.907 8.937 8.487 8.601 2,900 -0.50(-5.51%)
Jan 28, 2011 9.189 9.189 9.078 9.103 22,500 +0.13(+1.42%)
Jan 27, 2011 8.976 8.976 8.976 8.976 4,000 +0.04(+0.40%)
Jan 26, 2011 8.876 8.940 8.790 8.940 1,000 +0.06(+0.68%)
Jan 25, 2011 9.009 9.009 8.880 8.880 31,100 -0.25(-2.74%)
Jan 24, 2011 8.828 9.130 8.828 9.130 4,500 +0.13(+1.45%)
Jan 21, 2011 9.107 9.107 9.000 9.000 3,800 -0.18(-1.92%)
Jan 20, 2011 9.008 9.176 9.008 9.176 700 -0.18(-1.97%)
Jan 19, 2011 9.360 9.360 9.360 9.360 200 +0.21(+2.30%)
Jan 18, 2011 9.202 9.214 9.150 9.150 2,900 -0.25(-2.67%)
Jan 14, 2011 9.437 9.437 9.401 9.401 10,200 -0.24(-2.47%)
Jan 13, 2011 9.696 9.698 9.639 9.639 8,500 -0.12(-1.18%)
Jan 12, 2011 9.958 9.969 9.656 9.754 12,700 -0.28(-2.76%)
Jan 11, 2011 10.05 10.05 10.03 10.03 10,000 +0.01(+0.09%)
Jan 10, 2011 10.02 10.02 10.02 10.02 8,100 -0.03(-0.26%)
Jan 07, 2011 10.05 10.05 10.05 10.05 1,800 +0.15(+1.53%)
Jan 06, 2011 10.23 10.23 9.897 9.897 2,100 -0.33(-3.19%)
Jan 05, 2011 10.27 10.27 10.22 10.22 900 -0.14(-1.34%)
Jan 04, 2011 10.26 10.37 10.26 10.36 11,000 -0.37(-3.46%)
Dec 31, 2010 10.73 10.73 10.73 0 -0.08(-0.71%)
Dec 30, 2010 10.82 10.82 10.81 10.81 5,000 +0.06(+0.56%)
Dec 29, 2010 10.42 10.95 10.42 10.75 13,900 +0.19(+1.82%)
Dec 23, 2010 10.56 10.56 10.56 0 +0.14(+1.37%)
Dec 22, 2010 10.63 10.63 10.29 10.41 8,400 +0.61(+6.19%)
Dec 20, 2010 9.807 9.807 9.807 0 +0.26(+2.67%)
Dec 17, 2010 9.605 9.605 9.551 9.552 4,000 +0.50(+5.51%)
Dec 16, 2010 9.053 9.053 9.053 9.053 2,000 -0.18(-1.93%)
Dec 15, 2010 9.405 9.444 9.232 9.232 3,200 -0.16(-1.72%)
Dec 14, 2010 9.429 9.429 9.390 9.393 1,200 -0.17(-1.75%)
Dec 13, 2010 9.636 9.636 9.561 9.561 2,100 +0.15(+1.55%)
Dec 10, 2010 9.594 9.594 9.373 9.415 6,300 -0.22(-2.26%)
Dec 09, 2010 9.835 9.861 9.633 9.633 7,300 +0.03(+0.27%)
Dec 08, 2010 9.559 9.639 9.559 9.607 5,300 -0.40(-4.02%)
Dec 07, 2010 10.01 10.01 10.01 10.01 1,000 -0.01(-0.13%)
Dec 06, 2010 9.921 10.02 9.921 10.02 5,466 +0.08(+0.83%)
Dec 03, 2010 9.867 9.986 9.855 9.940 13,800 +0.30(+3.11%)
Dec 02, 2010 9.610 9.680 9.610 9.640 19,100 +0.10(+1.02%)
Dec 01, 2010 9.493 9.591 9.469 9.543 5,600 +0.16(+1.74%)
Nov 30, 2010 9.522 9.558 9.380 9.380 3,500 +0.16(+1.70%)
Nov 29, 2010 9.332 9.399 9.214 9.223 5,600 +0.05(+0.55%)
Nov 26, 2010 9.173 9.173 9.173 9.173 2,000 -0.09(-0.94%)
Nov 24, 2010 9.126 9.260 9.260 9.260 2,200 +0.26(+2.88%)
Nov 23, 2010 9.030 9.042 8.960 9.000 23,900 -0.04(-0.46%)
Nov 22, 2010 9.025 9.041 9.025 9.041 10,000 -0.05(-0.59%)
Nov 19, 2010 8.960 9.096 8.960 9.096 26,200 +0.03(+0.31%)
Nov 18, 2010 9.127 9.130 9.040 9.067 3,900 +0.05(+0.60%)
Nov 17, 2010 9.147 9.220 9.013 9.013 3,400 +0.07(+0.77%)
Nov 16, 2010 9.305 9.305 8.944 8.944 8,900 -0.59(-6.21%)
Nov 15, 2010 9.834 9.834 9.536 9.536 8,500 -0.12(-1.28%)
Nov 12, 2010 9.993 10.01 9.623 9.660 12,100 -0.68(-6.60%)
Nov 11, 2010 10.18 10.34 10.16 10.34 8,200 +0.14(+1.42%)
Nov 09, 2010 10.20 10.20 10.20 0 -0.83(-7.49%)
Nov 08, 2010 10.93 11.02 10.78 11.02 4,900 -0.58(-4.97%)
Nov 05, 2010 11.57 11.64 11.57 11.60 1,100 +0.14(+1.26%)
Nov 04, 2010 11.39 11.64 11.39 11.46 9,100 +0.39(+3.51%)
Nov 03, 2010 11.18 11.18 11.06 11.07 3,000 -0.06(-0.55%)
Nov 02, 2010 11.01 11.16 11.01 11.13 16,700 +0.98(+9.65%)
Oct 29, 2010 10.15 10.15 10.15 0 +0.00(+0.02%)
Oct 28, 2010 10.15 10.15 10.15 10.15 100 +0.02(+0.20%)
Oct 27, 2010 10.25 10.25 10.13 10.13 500 -0.17(-1.68%)
Oct 25, 2010 10.30 10.30 10.30 10.30 1,600 +0.30(+2.99%)
Oct 22, 2010 9.927 10.03 9.927 10.00 3,200 +0.20(+2.01%)
Oct 21, 2010 9.804 9.804 9.804 9.804 500 -0.28(-2.79%)
Oct 20, 2010 10.13 10.13 10.05 10.09 3,200 +0.32(+3.24%)
Oct 19, 2010 9.802 9.960 9.769 9.769 2,600 -0.61(-5.88%)
Oct 18, 2010 10.33 10.38 10.31 10.38 3,900 -0.15(-1.41%)
Oct 15, 2010 10.40 10.54 10.40 10.53 1,600 -0.11(-1.05%)
Oct 14, 2010 10.67 10.71 10.64 10.64 1,400 -0.13(-1.19%)
Oct 13, 2010 10.52 10.77 10.51 10.77 2,600 +0.33(+3.12%)
Oct 12, 2010 10.46 10.46 10.35 10.44 3,200 -0.01(-0.11%)
Oct 08, 2010 10.46 10.46 10.46 0 +0.29(+2.81%)
Oct 07, 2010 10.53 10.58 10.17 10.17 15,000 -0.22(-2.11%)
Oct 06, 2010 10.47 10.47 10.38 10.39 6,600 +0.33(+3.26%)
Oct 05, 2010 10.07 10.14 10.06 10.06 7,300 +0.20(+2.06%)
Oct 04, 2010 9.920 9.920 9.830 9.858 3,700 -0.26(-2.53%)
Oct 01, 2010 10.08 10.11 10.08 10.11 600 +0.01(+0.15%)
Sep 30, 2010 10.35 10.35 10.10 10.10 7,200 -0.11(-1.11%)
Sep 29, 2010 10.31 10.31 10.21 10.21 5,500 -0.15(-1.45%)
Sep 28, 2010 10.27 10.36 10.27 10.36 1,600 +0.11(+1.07%)
Sep 27, 2010 10.29 10.33 10.25 10.25 800 -0.02(-0.18%)
Sep 24, 2010 10.27 10.27 10.27 10.27 1,000 -0.04(-0.35%)
Sep 23, 2010 10.31 10.31 10.31 10.31 700 -0.05(-0.51%)
Sep 22, 2010 10.55 10.55 10.26 10.36 6,500 -0.07(-0.65%)
Sep 21, 2010 10.20 10.43 10.12 10.43 6,820 +0.08(+0.79%)
Sep 20, 2010 10.14 10.35 10.13 10.35 9,000 -0.08(-0.72%)
Sep 17, 2010 10.42 10.42 10.02 10.42 8,300 -0.14(-1.36%)
Sep 15, 2010 10.49 10.56 10.49 10.56 9,600 +0.06(+0.62%)
Sep 14, 2010 10.54 10.55 10.50 10.50 32,100 +0.16(+1.57%)
Sep 13, 2010 10.06 10.34 9.868 10.34 13,400 +0.35(+3.53%)
Sep 10, 2010 9.832 10.02 9.832 9.986 11,100 +0.33(+3.38%)
Sep 09, 2010 9.750 9.810 9.659 9.659 4,500 -0.16(-1.64%)
Sep 08, 2010 10.02 10.02 9.820 9.820 11,600 +0.04(+0.41%)
Sep 07, 2010 9.589 9.843 9.589 9.780 2,753 +0.23(+2.42%)
Sep 03, 2010 9.016 9.549 9.016 9.549 52,690 +0.56(+6.25%)
Sep 02, 2010 8.784 9.120 8.784 8.987 92,600 +0.24(+2.71%)
Sep 01, 2010 8.761 8.793 8.731 8.750 2,400 +0.06(+0.65%)
Aug 31, 2010 8.674 8.794 8.639 8.694 7,700 -0.22(-2.47%)
Aug 30, 2010 8.914 8.918 8.912 8.914 2,000 +0.14(+1.64%)
Aug 27, 2010 8.390 8.770 8.390 8.770 8,800 +0.34(+3.98%)
Aug 26, 2010 8.504 8.504 8.415 8.434 1,700 -0.09(-1.03%)
Aug 25, 2010 8.157 8.546 8.148 8.522 4,900 +0.34(+4.17%)
Aug 24, 2010 8.036 8.294 8.036 8.181 9,600 +0.03(+0.33%)
Aug 23, 2010 8.243 8.243 8.084 8.154 4,100 -0.02(-0.23%)
Aug 20, 2010 8.172 8.172 8.172 8.172 100 +0.11(+1.38%)
Aug 19, 2010 8.101 8.185 8.062 8.062 5,100 +0.06(+0.77%)
Aug 18, 2010 7.950 8.069 7.948 8.000 7,100 +0.30(+3.89%)
Aug 16, 2010 7.701 7.701 7.701 0 +0.09(+1.19%)
Aug 13, 2010 7.610 7.620 7.610 7.610 2,200 +0.12(+1.57%)
Aug 12, 2010 7.485 7.492 7.484 7.492 1,400 +0.14(+1.93%)
Aug 11, 2010 7.350 7.350 7.350 7.350 1,000 -0.15(-2.02%)
Aug 10, 2010 7.518 7.535 7.500 7.501 6,500 -0.28(-3.57%)
Aug 09, 2010 7.698 7.779 7.698 7.779 3,200 -0.00(-0.01%)
Aug 06, 2010 7.784 7.807 7.780 7.780 1,700 +0.28(+3.73%)
Aug 05, 2010 7.359 7.500 7.339 7.500 1,300 +0.02(+0.27%)
Aug 04, 2010 7.423 7.562 7.423 7.480 4,900 +0.16(+2.20%)
Aug 03, 2010 7.028 7.319 7.008 7.319 5,300 +0.60(+8.85%)
Jul 30, 2010 6.724 6.724 6.724 0 +0.30(+4.59%)
Jul 29, 2010 6.468 6.468 6.429 6.429 600 +0.05(+0.72%)
Jul 27, 2010 6.383 6.383 6.383 0 +0.02(+0.34%)
Jul 26, 2010 6.408 6.408 6.361 6.361 2,300 +0.03(+0.46%)
Jul 20, 2010 6.332 6.332 6.332 0 +0.10(+1.57%)
Jul 19, 2010 6.272 6.272 6.234 6.234 1,500 -0.02(-0.32%)
Jul 16, 2010 6.255 6.255 6.255 6.255 500 -0.14(-2.24%)
Jul 15, 2010 6.398 6.398 6.398 6.398 300 -0.07(-1.13%)
Jul 14, 2010 6.471 6.471 6.471 6.471 100 +0.23(+3.66%)
Jul 12, 2010 6.242 6.242 6.242 6.242 0 -0.19(-2.93%)
Jul 08, 2010 6.431 6.431 6.431 0 +0.14(+2.24%)
Jul 07, 2010 6.290 6.290 6.290 6.290 1,000 -0.00(-0.05%)
Jul 06, 2010 6.293 6.293 6.293 6.293 100 -0.11(-1.65%)
Jul 02, 2010 6.436 6.436 6.399 6.399 1,200 -0.04(-0.61%)
Jun 30, 2010 6.438 6.438 6.438 0 -0.12(-1.77%)
Jun 29, 2010 6.543 6.592 6.543 6.554 1,500 -0.16(-2.33%)
Jun 25, 2010 6.622 6.710 6.622 6.710 1,300 +0.26(+4.03%)
Jun 24, 2010 6.450 6.450 6.450 6.450 10,000 -0.19(-2.81%)
Jun 23, 2010 6.676 6.676 6.637 6.637 5,000 -0.42(-5.93%)
Jun 21, 2010 7.055 7.055 7.055 0 +0.02(+0.36%)
Jun 18, 2010 7.029 7.108 7.020 7.030 14,700 +0.25(+3.65%)
Jun 17, 2010 6.621 6.849 6.621 6.783 4,390 +0.37(+5.83%)
Jun 15, 2010 6.409 6.409 6.409 0 +0.01(+0.19%)
Jun 14, 2010 6.397 6.397 6.397 6.397 100 +0.02(+0.27%)
Jun 11, 2010 6.380 6.380 6.380 6.380 500 -0.00(-0.05%)
Jun 10, 2010 6.355 6.383 6.355 6.383 5,800 +0.03(+0.50%)
Jun 09, 2010 6.455 6.455 6.352 6.352 2,200 +0.09(+1.36%)
Jun 08, 2010 6.266 6.266 6.266 6.266 500 +0.07(+1.12%)
Jun 07, 2010 6.197 6.197 6.197 6.197 500 +0.03(+0.47%)
Jun 04, 2010 6.194 6.261 6.168 6.168 5,700 -0.19(-2.93%)
Jun 03, 2010 6.373 6.440 6.232 6.354 14,600 -0.05(-0.78%)
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.