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, 2017 4.080 4.080 4.000 4.000 56,980 -0.08(-1.92%)
May 30, 2017 4.050 4.078 4.050 4.078 3,147 +0.02(+0.45%)
May 26, 2017 4.100 4.120 4.060 4.060 25,042 -0.03(-0.74%)
May 25, 2017 4.149 4.160 4.040 4.090 65,515 -0.02(-0.39%)
May 24, 2017 4.098 4.176 4.093 4.106 2,265 -0.21(-4.95%)
May 23, 2017 4.430 4.430 4.280 4.320 5,360 -0.14(-3.14%)
May 22, 2017 4.460 4.460 4.460 4.460 250 +0.06(+1.36%)
May 19, 2017 4.371 4.400 4.370 4.400 1,340 +0.02(+0.46%)
May 18, 2017 4.270 4.390 4.270 4.380 17,900 +0.05(+1.13%)
May 17, 2017 4.466 4.490 4.331 4.331 67,377 -0.07(-1.57%)
May 16, 2017 4.451 4.451 4.400 4.400 55,400 -0.01(-0.29%)
May 15, 2017 4.470 4.479 4.350 4.413 28,739 -0.06(-1.28%)
May 12, 2017 4.500 4.500 4.448 4.470 28,835 +0.05(+1.13%)
May 11, 2017 4.328 4.430 4.328 4.420 2,500 +0.10(+2.29%)
May 10, 2017 4.352 4.360 4.321 4.321 14,308 +0.02(+0.49%)
May 09, 2017 4.190 4.300 4.190 4.300 3,705 +0.09(+2.14%)
May 08, 2017 4.210 4.211 4.100 4.210 4,575 -0.08(-1.86%)
May 05, 2017 4.305 4.305 4.280 4.290 2,000 +0.15(+3.59%)
May 04, 2017 4.240 4.260 4.141 4.141 6,093 -0.21(-4.79%)
May 03, 2017 4.370 4.450 4.330 4.350 9,360 -0.04(-0.88%)
May 02, 2017 4.520 4.520 4.389 4.389 5,999 -0.26(-5.62%)
May 01, 2017 4.880 4.880 4.500 4.650 14,762 -0.30(-6.06%)
Apr 28, 2017 5.001 5.001 4.950 4.950 12,140 +0.06(+1.23%)
Apr 27, 2017 4.800 4.890 4.800 4.890 1,860 -0.09(-1.81%)
Apr 26, 2017 4.760 5.006 4.760 4.980 11,552 -0.02(-0.40%)
Apr 25, 2017 4.900 5.000 4.773 5.000 9,880 -0.15(-2.99%)
Apr 24, 2017 5.100 5.155 5.074 5.154 32,133 -0.11(-2.02%)
Apr 21, 2017 5.320 5.320 5.238 5.260 19,105 -0.05(-0.94%)
Apr 20, 2017 5.251 5.310 5.241 5.310 6,445 +0.13(+2.43%)
Apr 19, 2017 5.200 5.200 5.180 5.184 1,899 -0.21(-3.83%)
Apr 18, 2017 5.476 5.476 5.391 5.391 5,292 -0.08(-1.45%)
Apr 17, 2017 5.560 5.580 5.409 5.470 31,160 -0.10(-1.80%)
Apr 13, 2017 5.835 5.835 5.564 5.570 12,667 -0.31(-5.22%)
Apr 12, 2017 5.780 5.900 5.750 5.877 32,373 +0.11(+1.85%)
Apr 11, 2017 5.710 5.803 5.660 5.770 9,326 +0.22(+3.88%)
Apr 10, 2017 5.500 5.560 5.500 5.554 13,139 +0.05(+0.97%)
Apr 07, 2017 5.550 5.620 5.472 5.501 5,856 +0.04(+0.75%)
Apr 06, 2017 5.480 5.500 5.389 5.460 5,240 +0.10(+1.87%)
Apr 05, 2017 5.349 5.370 5.241 5.360 12,760 -0.06(-1.11%)
Apr 04, 2017 5.410 5.420 5.410 5.420 4,613 +0.01(+0.18%)
Apr 03, 2017 5.480 5.480 5.391 5.410 8,287 -0.06(-1.11%)
Mar 31, 2017 5.279 5.471 5.279 5.471 3,100 +0.21(+4.01%)
Mar 30, 2017 5.290 5.290 5.260 5.260 5,829 -0.09(-1.68%)
Mar 29, 2017 5.198 5.350 5.198 5.350 4,065 +0.22(+4.26%)
Mar 28, 2017 5.287 5.287 5.132 5.132 21,982 -0.20(-3.72%)
Mar 27, 2017 5.233 5.330 5.233 5.330 2,300 +0.10(+1.94%)
Mar 24, 2017 5.060 5.228 5.060 5.228 7,075 +0.15(+2.91%)
Mar 23, 2017 5.210 5.210 4.950 5.080 53,400 -0.18(-3.47%)
Mar 22, 2017 5.331 5.349 5.260 5.263 6,072 -0.15(-2.72%)
Mar 21, 2017 5.389 5.480 5.330 5.410 4,629 +0.06(+1.12%)
Mar 20, 2017 5.210 5.350 5.210 5.350 14,661 +0.24(+4.70%)
Mar 17, 2017 5.240 5.240 5.071 5.110 3,838 -0.23(-4.31%)
Mar 16, 2017 5.564 5.564 5.270 5.340 46,400 -0.14(-2.55%)
Mar 15, 2017 4.970 5.490 4.970 5.480 9,230 +0.56(+11.38%)
Mar 14, 2017 5.170 5.209 4.860 4.920 13,809 -0.29(-5.56%)
Mar 13, 2017 4.830 5.280 4.830 5.210 25,695 +0.38(+7.86%)
Mar 10, 2017 4.688 4.830 4.657 4.830 1,677 +0.21(+4.55%)
Mar 09, 2017 4.590 4.680 4.590 4.620 9,650 -0.07(-1.51%)
Mar 08, 2017 4.610 4.760 4.610 4.691 5,060 -0.06(-1.35%)
Mar 07, 2017 4.653 4.755 4.562 4.755 11,040 +0.00(+0.09%)
Mar 06, 2017 4.866 4.866 4.610 4.751 49,033 -0.22(-4.39%)
Mar 03, 2017 4.730 4.987 4.611 4.969 17,870 +0.30(+6.40%)
Mar 02, 2017 4.939 4.939 4.590 4.670 58,330 -0.43(-8.43%)
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.