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, 2008 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Jun 27, 2008 4.362 4.431 4.362 4.362 2,000 -0.02(-0.44%)
Jun 26, 2008 4.381 4.465 4.322 4.381 19,000 +0.02(+0.43%)
Jun 25, 2008 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Jun 24, 2008 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Jun 23, 2008 4.875 4.611 4.362 4.362 21,000 -0.51(-10.51%)
Jun 20, 2008 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Jun 19, 2008 4.875 4.884 4.875 4.875 500 +0.12(+2.56%)
Jun 18, 2008 4.753 4.753 4.753 4.753 1,200 +0.04(+0.90%)
Jun 17, 2008 4.710 4.721 4.710 4.710 1,100 -0.04(-0.84%)
Jun 16, 2008 4.750 4.750 4.750 4.750 800 +0.31(+6.99%)
Jun 13, 2008 4.440 4.443 4.347 4.440 1,000 -0.02(-0.44%)
Jun 12, 2008 4.459 4.459 4.144 4.459 8,200 +0.31(+7.59%)
Jun 11, 2008 4.145 4.145 4.145 4.145 0 +0.00(+0.00%)
Jun 10, 2008 4.145 4.145 4.145 4.145 0 +0.00(+0.00%)
Jun 09, 2008 4.145 4.163 4.145 4.145 2,200 -0.07(-1.66%)
Jun 06, 2008 4.215 4.215 4.213 4.215 2,000 +0.01(+0.27%)
Jun 05, 2008 4.204 4.272 4.194 4.204 2,000 -0.21(-4.76%)
Jun 04, 2008 4.413 4.413 4.394 4.413 1,000 +0.06(+1.41%)
Jun 03, 2008 4.352 4.352 4.352 4.352 5,000 -0.19(-4.11%)
Jun 02, 2008 4.538 4.593 4.538 4.538 900 -0.12(-2.61%)
May 30, 2008 4.663 4.660 4.540 4.660 2,500 -0.00(-0.06%)
May 29, 2008 4.663 4.663 4.653 4.663 1,000 +0.02(+0.39%)
May 28, 2008 4.645 4.665 4.645 4.645 700 -0.05(-1.11%)
May 27, 2008 4.785 4.697 4.697 4.697 200 -0.09(-1.84%)
May 26, 2008 4.785 4.856 4.785 4.785 500 +0.00(+0.00%)
May 23, 2008 4.785 4.856 4.785 4.785 500 +0.16(+3.54%)
May 22, 2008 4.622 4.622 4.622 4.622 0 +0.00(+0.00%)
May 21, 2008 4.622 4.750 4.622 4.622 3,300 -0.01(-0.32%)
May 20, 2008 4.636 4.824 4.574 4.636 10,600 -0.05(-1.14%)
May 19, 2008 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
May 16, 2008 4.690 4.690 4.630 4.690 1,500 -0.13(-2.70%)
May 15, 2008 4.820 4.820 4.820 4.820 0 +0.00(+0.00%)
May 14, 2008 4.820 4.821 4.820 4.820 500 +0.24(+5.23%)
May 13, 2008 4.580 4.811 4.580 4.580 3,000 -0.26(-5.36%)
May 12, 2008 4.840 4.997 4.840 4.840 700 -0.17(-3.44%)
May 09, 2008 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
May 08, 2008 5.012 5.012 5.012 5.012 100 -0.12(-2.42%)
May 07, 2008 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
May 06, 2008 5.136 5.136 5.136 5.136 500 -0.12(-2.20%)
May 05, 2008 5.252 5.252 5.213 5.252 8,500 +0.13(+2.61%)
May 02, 2008 4.822 5.147 5.119 5.119 26,200 +0.30(+6.15%)
May 01, 2008 4.822 4.822 4.702 4.822 3,000 +0.12(+2.51%)
Apr 30, 2008 4.704 4.745 4.629 4.704 5,100 -0.08(-1.61%)
Apr 29, 2008 4.781 4.781 4.630 4.781 6,200 -0.36(-6.95%)
Apr 28, 2008 5.138 5.138 5.138 5.138 400 +0.11(+2.10%)
Apr 25, 2008 5.121 5.168 4.879 5.032 16,000 -0.09(-1.73%)
Apr 24, 2008 5.121 5.354 4.984 5.121 13,700 -0.50(-8.90%)
Apr 23, 2008 5.621 5.876 5.332 5.621 13,800 -0.39(-6.47%)
Apr 22, 2008 6.010 6.010 5.888 6.010 10,500 +0.03(+0.42%)
Apr 21, 2008 5.985 6.105 5.955 5.985 5,325 -0.13(-2.18%)
Apr 18, 2008 6.119 6.274 6.119 6.119 3,300 -0.29(-4.54%)
Apr 17, 2008 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Apr 16, 2008 6.410 6.450 6.410 6.410 2,000 +0.08(+1.27%)
Apr 15, 2008 6.330 6.349 6.330 6.330 500 +0.07(+1.09%)
Apr 14, 2008 6.400 6.510 6.261 6.261 7,100 -0.14(-2.16%)
Apr 11, 2008 6.880 6.517 6.400 6.400 3,000 -0.48(-6.98%)
Apr 10, 2008 6.880 6.880 6.880 6.880 0 +0.00(+0.00%)
Apr 09, 2008 6.880 6.880 6.880 6.880 0 +0.00(+0.00%)
Apr 08, 2008 6.997 6.880 6.870 6.880 5,000 -0.12(-1.68%)
Apr 07, 2008 6.997 7.072 6.997 6.997 6,300 -0.22(-2.98%)
Apr 04, 2008 7.213 7.230 7.126 7.213 2,400 +0.04(+0.62%)
Apr 03, 2008 7.168 7.243 7.168 7.168 600 +0.19(+2.74%)
Apr 02, 2008 6.763 6.977 6.778 6.977 1,100 +0.21(+3.16%)
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.