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 30, 2014 1.707 1.750 1.660 1.690 169,980 -0.05(-2.81%)
May 29, 2014 1.730 1.760 1.692 1.739 194,843 +0.10(+6.16%)
May 28, 2014 1.790 1.790 1.638 1.638 54,720 -0.19(-10.49%)
May 27, 2014 2.029 2.029 1.795 1.830 46,183 -0.21(-10.29%)
May 23, 2014 2.040 2.040 2.040 0 -0.02(-0.85%)
May 22, 2014 2.062 2.065 2.037 2.058 4,900 +0.02(+0.86%)
May 21, 2014 2.006 2.040 2.000 2.040 4,200 +0.00(+0.00%)
May 20, 2014 2.030 2.040 2.030 2.040 3,500 +0.01(+0.49%)
May 19, 2014 2.010 2.030 2.010 2.030 2,050 +0.01(+0.50%)
May 16, 2014 2.050 2.070 2.020 2.020 35,350 -0.00(-0.25%)
May 15, 2014 2.098 2.116 2.025 2.025 28,600 -0.08(-3.57%)
May 14, 2014 2.107 2.111 2.080 2.100 2,500 -0.07(-3.10%)
May 12, 2014 2.167 2.167 2.167 0 +0.04(+1.75%)
May 09, 2014 2.110 2.135 2.102 2.130 18,500 -0.05(-2.29%)
May 08, 2014 2.180 2.180 2.180 2.180 300 +0.03(+1.40%)
May 07, 2014 2.226 2.226 2.150 2.150 4,450 -0.11(-4.90%)
May 05, 2014 2.261 2.261 2.261 5,440 +0.04(+1.83%)
Apr 30, 2014 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Apr 29, 2014 2.180 2.220 2.180 2.220 10,840 +0.08(+3.55%)
Apr 28, 2014 2.224 2.233 2.144 2.144 17,710 -0.05(-2.43%)
Apr 25, 2014 2.221 2.259 2.197 2.197 3,000 -0.03(-1.51%)
Apr 24, 2014 2.220 2.231 2.220 2.231 2,013 +0.14(+6.90%)
Apr 22, 2014 2.087 2.087 2.087 0 +0.01(+0.58%)
Apr 21, 2014 2.150 2.160 2.071 2.075 41,060 -0.04(-2.12%)
Apr 17, 2014 2.120 2.120 2.120 0 -0.05(-2.30%)
Apr 16, 2014 2.070 2.170 2.070 2.170 69,995 +0.09(+4.38%)
Apr 15, 2014 2.080 2.130 2.058 2.079 40,707 -0.11(-5.07%)
Apr 14, 2014 2.170 2.253 2.162 2.190 12,442 +0.03(+1.27%)
Apr 11, 2014 2.250 2.250 2.161 2.163 0 -0.11(-5.04%)
Apr 10, 2014 2.335 2.335 2.277 2.277 8,676 +0.04(+1.67%)
Apr 09, 2014 2.225 2.244 2.225 2.240 25,400 +0.00(+0.00%)
Apr 08, 2014 2.240 2.240 2.210 2.240 22,910 +0.03(+1.43%)
Apr 07, 2014 2.232 2.232 2.208 2.208 4,925 -0.00(-0.07%)
Apr 04, 2014 2.180 2.220 2.180 2.210 0 +0.08(+3.60%)
Apr 03, 2014 2.145 2.145 2.133 2.133 8,809 -0.06(-2.59%)
Apr 02, 2014 2.247 2.256 2.190 2.190 9,000 -0.11(-4.78%)
Apr 01, 2014 2.250 2.300 2.250 2.300 3,430 +0.07(+3.14%)
Mar 31, 2014 2.350 2.350 2.230 2.230 11,906 -0.06(-2.75%)
Mar 28, 2014 2.275 2.293 2.275 2.293 0 +0.06(+2.83%)
Mar 27, 2014 2.235 2.235 2.230 2.230 1,379 +0.00(+0.22%)
Mar 26, 2014 2.240 2.240 2.179 2.225 106,910 -0.07(-3.26%)
Mar 25, 2014 2.310 2.310 2.242 2.300 97,529 +0.01(+0.35%)
Mar 24, 2014 2.183 2.300 2.130 2.292 829,902 +0.00(+0.08%)
Mar 21, 2014 2.300 2.332 2.250 2.290 21,549 -0.01(-0.43%)
Mar 20, 2014 2.005 2.315 2.001 2.300 38,641 +0.29(+14.43%)
Mar 19, 2014 2.220 2.230 1.997 2.010 46,607 -0.31(-13.51%)
Mar 18, 2014 2.320 2.412 2.210 2.324 91,155 -0.12(-4.75%)
Mar 17, 2014 2.870 2.870 2.430 2.440 33,740 -0.38(-13.48%)
Mar 14, 2014 2.890 2.930 2.820 2.820 0 +0.00(+0.00%)
Mar 13, 2014 2.753 2.820 2.750 2.820 4,131 +0.10(+3.71%)
Mar 12, 2014 2.720 2.735 2.718 2.719 14,000 +0.09(+3.38%)
Mar 11, 2014 2.650 2.659 2.630 2.630 5,950 -0.08(-2.86%)
Mar 10, 2014 2.760 2.790 2.700 2.708 18,800 -0.09(-3.30%)
Mar 07, 2014 2.800 2.810 2.737 2.800 0 -0.05(-1.60%)
Mar 06, 2014 2.825 2.870 2.800 2.845 15,561 +0.02(+0.83%)
Mar 05, 2014 2.730 2.822 2.730 2.822 17,709 +0.04(+1.40%)
Mar 04, 2014 2.690 2.783 2.690 2.783 2,200 +0.05(+1.88%)
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.