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%)
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.