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 31, 2018 3.800 3.800 3.760 3.760 10,214 -0.08(-2.08%)
May 30, 2018 3.820 3.840 3.820 3.840 7,100 +0.01(+0.26%)
May 29, 2018 3.832 3.850 3.820 3.830 35,376 +0.04(+1.06%)
May 25, 2018 3.790 3.790 3.790 0 -0.08(-2.13%)
May 24, 2018 3.870 3.900 3.870 3.873 39,800 +0.04(+1.11%)
May 23, 2018 3.812 3.830 3.800 3.830 5,518 -0.12(-3.04%)
May 22, 2018 3.950 3.950 3.950 3.950 400 +0.12(+3.13%)
May 21, 2018 3.800 4.100 3.800 3.830 7,665 -0.04(-1.03%)
May 18, 2018 3.833 3.870 3.820 3.870 71,694 +0.01(+0.26%)
May 17, 2018 3.870 3.870 3.860 3.860 1,900 -0.02(-0.56%)
May 16, 2018 3.990 3.990 3.882 3.882 8,543 -0.17(-4.15%)
May 15, 2018 4.000 4.086 3.961 4.050 3,892 -0.12(-2.88%)
May 11, 2018 4.170 4.170 4.170 0 -0.03(-0.72%)
May 10, 2018 4.190 4.204 4.180 4.200 6,700 +0.07(+1.70%)
May 09, 2018 4.200 4.200 4.130 4.130 734 +0.01(+0.34%)
May 08, 2018 4.050 4.121 4.050 4.116 4,841 +0.10(+2.39%)
May 07, 2018 4.010 4.020 3.990 4.020 10,300 +0.04(+1.01%)
May 04, 2018 4.020 4.030 3.980 3.980 462 -0.00(-0.10%)
May 03, 2018 4.070 4.070 3.980 3.984 1,725 -0.06(-1.58%)
May 02, 2018 4.080 4.153 4.048 4.048 14,925 +0.00(+0.08%)
May 01, 2018 3.950 4.080 3.950 4.045 15,700 +0.26(+7.00%)
Apr 30, 2018 3.860 3.870 3.780 3.780 42,500 -0.08(-2.07%)
Apr 27, 2018 3.767 3.890 3.767 3.860 3,950 +0.06(+1.58%)
Apr 26, 2018 3.835 3.835 3.800 3.800 2,426 -0.05(-1.30%)
Apr 25, 2018 3.805 3.850 3.805 3.850 550 +0.01(+0.26%)
Apr 24, 2018 3.847 3.847 3.840 3.840 250 +0.06(+1.48%)
Apr 23, 2018 3.905 3.905 3.777 3.784 15,208 -0.18(-4.44%)
Apr 20, 2018 3.930 3.960 3.880 3.960 3,310 -0.04(-1.04%)
Apr 19, 2018 4.000 4.020 3.920 4.002 5,961 -0.05(-1.19%)
Apr 18, 2018 4.160 4.160 4.040 4.050 8,158 -0.09(-2.23%)
Apr 17, 2018 4.108 4.142 4.030 4.142 2,985 +0.13(+3.30%)
Apr 16, 2018 3.983 4.016 3.983 4.010 41,163 +0.09(+2.25%)
Apr 13, 2018 3.922 3.922 3.922 3.922 5,020 +0.08(+2.01%)
Apr 12, 2018 3.846 3.846 3.840 3.844 7,800 +0.01(+0.18%)
Apr 11, 2018 4.010 4.010 3.810 3.837 13,068 -0.13(-3.18%)
Apr 10, 2018 3.910 3.975 3.910 3.963 12,860 +0.02(+0.47%)
Apr 09, 2018 3.960 4.041 3.945 3.945 7,330 +0.09(+2.46%)
Apr 06, 2018 3.850 3.850 3.850 3.850 300 +0.06(+1.58%)
Apr 05, 2018 3.790 3.790 3.790 3.790 1,500 +0.07(+1.88%)
Apr 04, 2018 3.760 3.785 3.710 3.720 7,875 -0.04(-1.06%)
Apr 03, 2018 3.780 3.780 3.760 3.760 3,350 -0.12(-3.09%)
Apr 02, 2018 3.900 3.900 3.880 3.880 508 +0.07(+1.83%)
Mar 29, 2018 3.810 3.810 3.810 0 +0.07(+1.88%)
Mar 28, 2018 3.730 3.771 3.717 3.740 202,236 -0.14(-3.61%)
Mar 27, 2018 3.880 3.900 3.853 3.880 2,100 -0.12(-3.03%)
Mar 26, 2018 3.960 4.050 3.960 4.001 5,420 +0.05(+1.30%)
Mar 23, 2018 4.110 4.110 3.950 3.950 12,252 -0.11(-2.71%)
Mar 22, 2018 3.970 4.176 3.970 4.060 7,800 -0.04(-0.98%)
Mar 21, 2018 3.990 4.100 3.990 4.100 19,849 +0.21(+5.40%)
Mar 20, 2018 3.907 3.950 3.886 3.890 1,650 -0.01(-0.26%)
Mar 19, 2018 3.860 3.900 3.860 3.900 1,000 +0.05(+1.30%)
Mar 16, 2018 3.846 3.870 3.820 3.850 134,000 -0.11(-2.78%)
Mar 15, 2018 4.000 4.000 3.960 3.960 1,100 -0.05(-1.29%)
Mar 14, 2018 3.925 4.027 3.918 4.012 216,601 +0.06(+1.57%)
Mar 13, 2018 3.825 3.950 3.821 3.950 596,056 +0.25(+6.74%)
Mar 12, 2018 3.717 3.754 3.701 3.701 1,796 -0.20(-5.11%)
Mar 09, 2018 3.850 3.900 3.850 3.900 205,100 +0.10(+2.63%)
Mar 08, 2018 3.800 3.800 3.759 3.800 203,305 +0.00(+0.00%)
Mar 07, 2018 3.879 3.879 3.800 3.800 700 -0.13(-3.31%)
Mar 06, 2018 3.930 3.980 3.930 3.930 3,300 +0.15(+3.97%)
Mar 05, 2018 3.840 3.870 3.780 3.780 2,508 -0.13(-3.32%)
Mar 02, 2018 3.960 3.960 3.896 3.910 15,050 -0.00(-0.03%)
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.