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, 2009 3.133 3.133 3.133 3.133 0 -0.07(-2.23%)
Jun 29, 2009 3.256 3.256 3.204 3.204 600 +0.30(+10.50%)
Jun 23, 2009 2.900 2.900 2.900 2.900 0 -0.07(-2.23%)
Jun 22, 2009 3.230 3.230 2.966 2.966 10,200 -0.32(-9.71%)
Jun 19, 2009 3.299 3.304 3.285 3.285 5,100 +0.16(+5.10%)
Jun 18, 2009 3.126 3.126 3.126 3.126 200 -0.10(-2.95%)
Jun 17, 2009 3.393 3.399 3.221 3.221 9,400 -0.14(-4.21%)
Jun 15, 2009 3.362 3.362 3.362 3.362 0 +0.03(+0.95%)
Jun 12, 2009 3.265 3.332 3.238 3.330 2,100 -0.19(-5.47%)
Jun 11, 2009 3.546 3.546 3.523 3.523 10,300 +0.08(+2.27%)
Jun 10, 2009 3.551 3.551 3.445 3.445 8,000 -0.16(-4.35%)
Jun 09, 2009 3.507 3.619 3.507 3.602 8,000 -0.03(-0.96%)
Jun 08, 2009 3.652 3.652 3.636 3.636 10,200 -0.11(-3.01%)
Jun 03, 2009 3.749 3.749 3.749 3.749 0 -0.22(-5.55%)
Jun 02, 2009 3.906 4.002 3.906 3.970 11,800 +0.02(+0.48%)
Jun 01, 2009 3.997 3.997 3.950 3.951 7,623 +0.06(+1.67%)
May 29, 2009 3.770 3.886 3.770 3.886 11,500 +0.34(+9.50%)
May 28, 2009 3.551 3.552 3.549 3.549 2,100 +0.00(+0.03%)
May 27, 2009 3.548 3.548 3.548 3.548 1,000 +0.42(+13.45%)
May 22, 2009 3.127 3.127 3.127 0 +0.40(+14.79%)
May 20, 2009 2.679 2.724 2.679 2.724 3,600 +0.18(+7.25%)
May 19, 2009 2.540 2.540 2.540 2.540 100 -0.01(-0.44%)
May 15, 2009 2.552 2.552 2.552 0 +0.25(+10.79%)
May 14, 2009 2.300 2.305 2.300 2.303 8,700 -0.06(-2.42%)
May 13, 2009 2.360 2.360 2.360 2.360 3,000 +0.01(+0.32%)
May 12, 2009 2.353 2.353 2.353 2.353 3,000 +0.21(+9.57%)
May 11, 2009 2.151 2.182 2.147 2.147 1,400 -0.08(-3.72%)
May 08, 2009 2.163 2.230 2.163 2.230 7,500 +0.00(+0.22%)
May 07, 2009 2.225 2.225 2.225 2.225 10,000 -0.12(-5.32%)
May 06, 2009 2.390 2.390 2.350 2.350 1,300 +0.10(+4.60%)
May 05, 2009 2.247 2.247 2.247 2.247 10,000 -0.01(-0.54%)
May 04, 2009 2.274 2.274 2.253 2.259 4,100 +0.01(+0.38%)
May 01, 2009 2.250 2.250 2.250 2.250 2,000 -0.03(-1.21%)
Apr 30, 2009 2.289 2.289 2.278 2.278 2,038 -0.02(-1.00%)
Apr 23, 2009 2.301 2.301 2.301 0 -0.09(-3.64%)
Apr 20, 2009 2.388 2.388 2.388 0 +0.03(+1.46%)
Apr 17, 2009 2.300 2.363 2.300 2.354 7,000 -0.03(-1.13%)
Apr 16, 2009 2.366 2.386 2.308 2.381 27,800 -0.07(-2.82%)
Apr 15, 2009 2.346 2.450 2.346 2.450 1,300 +0.07(+2.95%)
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.