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 29, 2008 3.203 3.203 3.203 3.203 2,000 +0.01(+0.32%)
Aug 28, 2008 3.124 3.193 3.193 3.193 1,000 +0.07(+2.21%)
Aug 27, 2008 3.124 3.124 3.124 3.124 2,000 +0.08(+2.51%)
Aug 26, 2008 3.047 3.076 3.047 3.047 1,000 +0.02(+0.71%)
Aug 25, 2008 3.026 3.027 3.026 3.026 2,800 -0.04(-1.20%)
Aug 22, 2008 3.063 3.063 3.063 3.063 200 +0.04(+1.18%)
Aug 21, 2008 3.027 3.027 3.021 3.027 2,000 +0.06(+2.05%)
Aug 20, 2008 2.966 2.966 2.966 0 +0.00(+0.00%)
Aug 19, 2008 2.872 2.966 2.856 2.966 14,000 +0.09(+3.26%)
Aug 18, 2008 2.872 2.974 2.720 2.872 18,500 -0.01(-0.50%)
Aug 15, 2008 2.887 2.887 2.883 2.887 1,200 -0.14(-4.54%)
Aug 14, 2008 3.024 3.024 2.930 3.024 1,600 +0.02(+0.62%)
Aug 13, 2008 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Aug 12, 2008 3.006 3.006 3.006 3.006 0 +0.00(+0.00%)
Aug 11, 2008 3.006 3.006 3.006 3.006 1,000 +0.01(+0.25%)
Aug 08, 2008 2.998 3.008 2.998 2.998 2,300 -0.23(-7.19%)
Aug 07, 2008 3.230 3.230 3.145 3.230 400 +0.06(+1.82%)
Aug 06, 2008 3.172 3.172 3.172 3.172 0 +0.00(+0.00%)
Aug 05, 2008 3.172 3.175 3.171 3.172 5,000 -0.13(-3.88%)
Aug 04, 2008 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Aug 01, 2008 3.300 3.300 3.300 3.300 100 +0.06(+1.93%)
Jul 31, 2008 3.238 3.238 3.238 3.238 0 +0.00(+0.00%)
Jul 30, 2008 3.238 3.238 3.155 3.238 6,000 -0.14(-4.00%)
Jul 29, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 28, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 25, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 24, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 23, 2008 3.373 3.373 3.246 3.373 6,122 -0.04(-1.13%)
Jul 22, 2008 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Jul 21, 2008 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Jul 18, 2008 3.412 3.412 3.271 3.412 4,000 -0.02(-0.68%)
Jul 17, 2008 3.351 3.435 3.293 3.435 2,500 +0.08(+2.50%)
Jul 16, 2008 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Jul 15, 2008 3.351 3.393 3.351 3.351 5,000 -0.11(-3.15%)
Jul 14, 2008 3.460 3.460 3.410 3.460 1,800 +0.25(+7.80%)
Jul 11, 2008 3.210 3.270 3.210 3.210 6,000 -0.13(-4.01%)
Jul 10, 2008 3.344 3.344 3.344 3.344 700 +0.05(+1.47%)
Jul 09, 2008 3.296 3.355 3.253 3.296 51,500 -0.10(-2.84%)
Jul 08, 2008 3.392 3.459 3.222 3.392 11,500 -0.48(-12.47%)
Jul 07, 2008 3.875 3.885 3.875 3.875 1,000 -0.03(-0.75%)
Jul 04, 2008 3.905 4.045 3.905 3.905 10,000 +0.00(+0.00%)
Jul 03, 2008 3.905 4.045 3.905 3.905 10,000 -0.46(-10.49%)
Jul 02, 2008 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
Jul 01, 2008 4.362 4.362 4.362 4.362 0 +0.00(+0.00%)
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%)
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.