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 (%)
Aug 31, 2007 8.447 8.523 8.447 8.447 1,000 +0.44(+5.56%)
Aug 30, 2007 8.002 8.002 8.002 8.002 0 +0.00(+0.00%)
Aug 29, 2007 7.690 8.002 7.780 8.002 10,800 +0.31(+4.06%)
Aug 28, 2007 7.690 7.950 7.690 7.690 6,050 -0.71(-8.43%)
Aug 27, 2007 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Aug 24, 2007 8.320 8.398 8.316 8.398 700 +0.08(+0.94%)
Aug 23, 2007 8.320 8.409 8.304 8.320 20,625 -0.19(-2.23%)
Aug 22, 2007 8.510 8.510 8.234 8.510 1,200 +0.58(+7.31%)
Aug 21, 2007 7.930 7.930 7.930 7.930 0 +0.00(+0.00%)
Aug 20, 2007 7.930 8.205 7.930 7.930 2,400 -0.06(-0.73%)
Aug 17, 2007 7.989 8.667 7.982 7.989 3,500 +0.01(+0.17%)
Aug 16, 2007 7.975 8.728 7.970 7.975 22,100 -1.21(-13.17%)
Aug 15, 2007 9.185 9.375 8.957 9.185 3,000 -0.48(-4.96%)
Aug 14, 2007 9.665 9.715 9.665 9.665 500 -0.44(-4.40%)
Aug 13, 2007 10.11 10.18 10.11 10.11 500 -0.13(-1.31%)
Aug 10, 2007 10.24 10.24 10.05 10.24 900 +0.05(+0.46%)
Aug 09, 2007 10.20 10.20 10.07 10.20 900 +0.16(+1.64%)
Aug 08, 2007 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Aug 07, 2007 10.03 10.18 10.03 10.03 1,000 -0.03(-0.32%)
Aug 06, 2007 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Aug 03, 2007 10.06 10.06 10.06 10.06 400 -0.00(-0.01%)
Aug 02, 2007 10.06 10.06 10.06 10.06 300 +0.00(+0.05%)
Aug 01, 2007 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Jul 31, 2007 10.06 10.06 10.06 10.06 100 +0.03(+0.28%)
Jul 30, 2007 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 27, 2007 9.900 10.05 9.906 10.03 2,700 +0.13(+1.33%)
Jul 26, 2007 9.900 9.900 9.900 9.900 1,000 -0.61(-5.79%)
Jul 25, 2007 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jul 24, 2007 10.51 10.51 10.51 10.51 500 -0.01(-0.10%)
Jul 23, 2007 10.52 10.52 10.52 10.52 2,000 +0.00(+0.00%)
Jul 20, 2007 10.52 10.52 10.51 10.52 2,000 -0.34(-3.14%)
Jul 19, 2007 10.86 11.01 10.86 10.86 6,000 +0.10(+0.95%)
Jul 18, 2007 10.64 10.76 10.69 10.76 3,900 +0.12(+1.12%)
Jul 17, 2007 10.64 10.67 10.64 10.64 6,700 -0.15(-1.35%)
Jul 16, 2007 10.49 10.79 10.64 10.79 2,300 +0.30(+2.82%)
Jul 13, 2007 10.51 10.57 10.42 10.49 10,700 -0.02(-0.21%)
Jul 12, 2007 10.29 10.51 10.42 10.51 1,300 +0.22(+2.13%)
Jul 11, 2007 10.40 10.29 10.29 10.29 300 -0.11(-1.06%)
Jul 10, 2007 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jul 09, 2007 10.40 10.59 10.40 10.40 4,100 +0.10(+0.92%)
Jul 06, 2007 10.31 10.31 10.31 10.31 1,000 +0.28(+2.81%)
Jul 05, 2007 10.03 10.03 10.01 10.03 2,000 +0.27(+2.73%)
Jul 03, 2007 9.760 9.780 9.443 9.760 2,300 +0.32(+3.39%)
Jul 02, 2007 9.440 9.440 9.440 9.440 0 +0.00(+0.00%)
Jun 29, 2007 9.440 9.520 9.440 9.440 2,000 -0.03(-0.32%)
Jun 28, 2007 9.470 9.470 9.101 9.470 13,000 +0.58(+6.56%)
Jun 27, 2007 8.887 8.924 8.760 8.887 2,500 -0.08(-0.91%)
Jun 26, 2007 8.969 8.969 8.969 8.969 0 +0.00(+0.00%)
Jun 25, 2007 8.969 8.969 8.900 8.969 600 +0.09(+0.99%)
Jun 22, 2007 8.881 8.881 8.881 8.881 0 +0.00(+0.00%)
Jun 21, 2007 8.881 8.881 8.881 8.881 500 +0.27(+3.15%)
Jun 20, 2007 8.610 9.102 9.004 8.610 1,500 +0.00(+0.00%)
Jun 19, 2007 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jun 18, 2007 8.610 8.872 8.872 8.610 100 +0.00(+0.00%)
Jun 15, 2007 8.610 8.782 8.782 8.610 2,000 +0.00(+0.00%)
Jun 14, 2007 8.610 8.530 8.530 8.610 300 +0.00(+0.00%)
Jun 13, 2007 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jun 12, 2007 8.610 8.272 8.225 8.610 1,800 +0.00(+0.00%)
Jun 11, 2007 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jun 08, 2007 8.610 8.629 8.460 8.610 3,400 +0.14(+1.64%)
Jun 07, 2007 8.471 8.492 8.471 8.471 2,200 -0.32(-3.62%)
Jun 06, 2007 8.789 8.789 8.698 8.789 1,000 +0.09(+1.02%)
Jun 05, 2007 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jun 04, 2007 8.700 8.869 8.700 8.700 4,000 -0.20(-2.25%)
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.