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 (%)
Jun 30, 2006 7.250 7.250 7.250 7.250 1,400 +0.33(+4.76%)
Jun 29, 2006 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Jun 28, 2006 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
Jun 27, 2006 6.920 7.130 6.920 6.920 1,500 -0.23(-3.21%)
Jun 23, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Jun 22, 2006 7.150 7.150 6.964 7.150 7,500 +0.15(+2.14%)
Jun 21, 2006 7.000 7.000 6.675 7.000 2,600 +0.44(+6.71%)
Jun 20, 2006 6.560 6.560 6.450 6.560 2,400 +0.30(+4.79%)
Jun 19, 2006 6.260 6.282 6.260 6.260 4,000 -0.29(-4.43%)
Jun 16, 2006 6.550 6.550 6.550 6.550 500 +0.00(+0.00%)
Jun 15, 2006 6.550 6.565 6.350 6.550 8,000 +0.31(+4.97%)
Jun 14, 2006 6.240 6.240 5.922 6.240 7,020 +0.42(+7.12%)
Jun 13, 2006 5.825 6.651 5.425 5.825 72,050 -0.72(-11.05%)
Jun 12, 2006 6.549 6.960 6.410 6.549 26,000 -0.45(-6.39%)
Jun 09, 2006 6.996 7.000 6.900 6.996 700 +0.13(+1.89%)
Jun 08, 2006 6.866 7.223 6.866 6.866 1,600 -0.69(-9.18%)
Jun 07, 2006 7.560 7.560 7.560 7.560 500 -0.19(-2.45%)
Jun 06, 2006 7.750 7.800 7.275 7.750 21,000 -0.33(-4.08%)
Jun 05, 2006 8.080 8.522 8.080 8.080 17,870 -0.44(-5.16%)
Jun 02, 2006 8.520 8.757 8.520 8.520 114,800 +0.37(+4.54%)
Jun 01, 2006 8.150 8.236 7.528 8.150 148,000 +0.55(+7.19%)
May 31, 2006 7.603 7.613 7.098 7.603 27,450 +0.77(+11.35%)
May 30, 2006 6.828 7.158 6.828 6.828 5,000 +0.11(+1.65%)
May 26, 2006 6.717 6.795 6.400 6.717 22,600 +0.73(+12.24%)
May 25, 2006 5.984 5.984 5.984 5.984 2,600 +0.35(+6.29%)
May 24, 2006 5.630 5.630 5.630 5.630 800 -0.19(-3.20%)
May 23, 2006 5.816 5.834 5.588 5.816 28,100 +0.12(+2.04%)
May 22, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
May 19, 2006 5.700 5.808 5.430 5.700 24,500 +0.05(+0.82%)
May 18, 2006 5.654 5.662 5.654 5.654 2,000 -0.10(-1.81%)
May 17, 2006 5.737 5.758 5.758 5.758 2,500 +0.02(+0.37%)
May 16, 2006 5.737 5.737 5.560 5.737 2,000 +0.01(+0.21%)
May 15, 2006 5.725 5.840 5.640 5.725 8,789 -0.52(-8.36%)
May 12, 2006 6.247 6.330 6.087 6.247 5,300 -0.18(-2.73%)
May 11, 2006 6.422 6.422 6.343 6.422 1,100 +0.08(+1.23%)
May 10, 2006 6.344 6.506 6.290 6.344 2,900 -0.10(-1.49%)
May 09, 2006 6.440 6.440 6.050 6.440 14,880 +0.57(+9.69%)
May 08, 2006 5.871 5.974 5.830 5.871 14,100 -0.21(-3.53%)
May 05, 2006 6.086 6.384 6.080 6.086 23,500 -0.24(-3.85%)
May 04, 2006 6.330 6.555 6.330 6.330 2,970 -0.20(-3.01%)
May 03, 2006 6.527 6.527 6.527 6.527 4,650 -0.12(-1.87%)
May 02, 2006 6.651 6.718 6.635 6.651 23,890 -0.05(-0.79%)
May 01, 2006 6.704 6.716 6.674 6.704 3,400 -0.00(-0.01%)
Apr 28, 2006 6.705 6.705 6.705 6.705 0 +0.13(+2.05%)
Apr 27, 2006 6.570 6.570 6.401 6.570 2,500 +0.01(+0.15%)
Apr 26, 2006 6.560 6.560 6.415 6.560 7,200 +1.01(+18.19%)
Apr 25, 2006 5.550 6.350 6.250 5.550 16,100 +0.00(+0.00%)
Apr 24, 2006 5.550 6.310 5.529 5.550 12,300 +0.00(+0.00%)
Apr 21, 2006 5.250 5.659 5.300 5.550 158,300 +0.30(+5.72%)
Apr 20, 2006 5.400 5.510 5.200 5.250 43,600 -0.15(-2.78%)
Apr 19, 2006 4.940 5.460 5.249 5.400 14,300 +0.46(+9.31%)
Apr 18, 2006 4.940 4.940 3.676 4.940 60,500 +1.19(+31.73%)
Apr 17, 2006 3.750 3.750 3.520 3.750 3,500 +0.20(+5.63%)
Apr 13, 2006 3.550 3.550 3.468 3.550 15,000 +0.00(+0.00%)
Apr 12, 2006 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 11, 2006 3.550 3.595 3.530 3.550 15,900 -0.15(-4.05%)
Apr 10, 2006 3.700 3.700 3.700 3.700 2,500 +0.18(+5.11%)
Apr 07, 2006 3.520 3.584 3.510 3.520 8,800 -0.02(-0.56%)
Apr 06, 2006 3.540 3.615 3.540 3.540 9,000 +0.12(+3.51%)
Apr 05, 2006 3.420 3.545 3.420 3.420 8,835 -0.09(-2.56%)
Apr 04, 2006 3.510 3.510 3.510 3.510 500 -0.13(-3.49%)
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.