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 (%)
Jul 31, 2017 4.049 4.049 3.831 3.878 5,375 -0.20(-4.96%)
Jul 28, 2017 4.144 4.170 4.080 4.080 6,375 -0.01(-0.26%)
Jul 27, 2017 4.131 4.131 4.091 4.091 400 -0.03(-0.79%)
Jul 26, 2017 4.150 4.150 4.123 4.123 1,133 +0.05(+1.11%)
Jul 25, 2017 4.078 4.078 4.078 4.078 1,000 +0.08(+1.95%)
Jul 24, 2017 4.210 4.210 4.000 4.000 2,675 -0.18(-4.30%)
Jul 20, 2017 4.180 4.180 4.180 0 +0.00(+0.02%)
Jul 19, 2017 4.232 4.232 4.179 4.179 4,213 -0.13(-3.04%)
Jul 18, 2017 4.300 4.320 4.300 4.310 4,548 -0.00(-0.07%)
Jul 17, 2017 4.246 4.314 4.221 4.313 4,964 +0.11(+2.69%)
Jul 14, 2017 4.250 4.250 4.200 4.200 3,174 -0.04(-0.94%)
Jul 13, 2017 4.210 4.240 4.190 4.240 4,891 -0.19(-4.23%)
Jul 12, 2017 4.427 4.427 4.427 4.427 447 +0.02(+0.39%)
Jul 11, 2017 4.368 4.410 4.350 4.410 3,450 -0.02(-0.43%)
Jul 10, 2017 4.329 4.429 4.329 4.429 2,000 +0.15(+3.57%)
Jul 07, 2017 4.440 4.440 4.276 4.276 3,225 -0.22(-4.98%)
Jul 06, 2017 4.500 4.500 4.500 4.500 500 +0.03(+0.70%)
Jul 05, 2017 4.440 4.509 4.430 4.469 2,615 -0.30(-6.31%)
Jul 03, 2017 4.770 4.770 4.770 4.770 2,080 +0.04(+0.92%)
Jun 30, 2017 4.664 4.727 4.664 4.727 15,654 +0.10(+2.08%)
Jun 29, 2017 4.630 4.630 4.630 4.630 545 +0.01(+0.21%)
Jun 28, 2017 4.530 4.620 4.510 4.620 5,505 +0.14(+3.13%)
Jun 27, 2017 4.438 4.491 4.413 4.480 4,424 +0.02(+0.45%)
Jun 26, 2017 4.543 4.543 4.460 4.460 500 -0.10(-2.17%)
Jun 23, 2017 4.540 4.600 4.540 4.559 6,052 +0.04(+0.86%)
Jun 22, 2017 4.495 4.520 4.461 4.520 11,430 +0.20(+4.72%)
Jun 21, 2017 4.300 4.316 4.290 4.316 2,046 +0.03(+0.63%)
Jun 20, 2017 4.240 4.289 4.240 4.289 2,335 -0.06(-1.42%)
Jun 19, 2017 4.330 4.351 4.330 4.351 2,615 -0.04(-0.89%)
Jun 16, 2017 4.509 4.551 4.390 4.390 6,520 -0.16(-3.52%)
Jun 15, 2017 4.493 4.550 4.493 4.550 54,000 +0.14(+3.17%)
Jun 14, 2017 4.810 4.860 4.410 4.410 15,850 -0.26(-5.59%)
Jun 13, 2017 4.556 4.671 4.556 4.671 6,350 +0.12(+2.70%)
Jun 12, 2017 4.330 4.548 4.330 4.548 2,365 +0.31(+7.26%)
Jun 09, 2017 4.187 4.240 4.183 4.240 15,237 -0.05(-1.17%)
Jun 08, 2017 4.290 4.310 4.290 4.290 2,256 -0.12(-2.74%)
Jun 07, 2017 4.304 4.420 4.270 4.411 85,409 +0.07(+1.66%)
Jun 06, 2017 4.170 4.339 4.120 4.339 14,816 +0.23(+5.57%)
Jun 05, 2017 3.941 4.110 3.931 4.110 54,904 +0.13(+3.29%)
Jun 02, 2017 3.922 3.979 3.920 3.979 54,923 +0.02(+0.48%)
Jun 01, 2017 3.950 3.960 3.950 3.960 7,380 -0.04(-1.00%)
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%)
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.