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, 2014 2.997 2.997 2.997 0 -0.04(-1.35%)
Aug 28, 2014 3.038 2.970 3.038 7,000 +0.07(+2.29%)
Aug 27, 2014 2.920 2.970 2.920 2.970 2,300 +0.05(+1.55%)
Aug 26, 2014 2.960 2.915 2.925 15,900 -0.04(-1.19%)
Aug 25, 2014 3.020 2.927 2.960 4,900 -0.13(-4.21%)
Aug 22, 2014 3.090 3.090 3.090 3.090 450 +0.09(+3.00%)
Aug 21, 2014 3.010 3.051 3.000 3.000 11,110 -0.08(-2.55%)
Aug 20, 2014 3.090 3.020 3.079 4,660 +0.06(+1.94%)
Aug 19, 2014 3.040 3.040 3.020 3.020 2,000 -0.08(-2.58%)
Aug 18, 2014 3.110 3.149 3.092 3.100 50,100 -0.00(-0.03%)
Aug 15, 2014 3.020 3.140 3.020 3.101 9,800 +0.18(+6.01%)
Aug 14, 2014 2.925 2.925 2.925 2.925 15,000 -0.06(-1.91%)
Aug 12, 2014 2.982 2.982 2.982 0 +0.08(+2.83%)
Aug 11, 2014 2.831 2.900 2.823 2.900 6,250 +0.05(+1.63%)
Aug 08, 2014 2.878 2.878 2.853 2.853 1,350 -0.05(-1.61%)
Aug 07, 2014 2.870 2.910 2.870 2.900 6,600 +0.02(+0.69%)
Aug 06, 2014 2.910 2.910 2.870 2.880 3,900 +0.01(+0.50%)
Aug 05, 2014 2.770 2.866 2.728 2.866 11,900 +0.09(+3.30%)
Aug 04, 2014 2.810 2.814 2.774 2.774 981 -0.07(-2.32%)
Aug 01, 2014 2.840 2.840 2.840 2.840 900 +0.01(+0.46%)
Jul 31, 2014 2.800 2.832 2.795 2.827 274,500 +0.03(+0.96%)
Jul 30, 2014 2.741 2.800 2.741 2.800 9,534 +0.00(+0.00%)
Jul 29, 2014 2.818 2.860 2.788 2.800 6,058 -0.06(-2.10%)
Jul 28, 2014 2.860 2.860 2.860 2.860 800 +0.00(+0.00%)
Jul 25, 2014 2.786 2.860 2.786 2.860 2,600 +0.11(+4.00%)
Jul 24, 2014 2.770 2.790 2.750 2.750 5,050 -0.09(-3.02%)
Jul 23, 2014 2.880 2.900 2.836 2.836 7,783 -0.16(-5.38%)
Jul 22, 2014 3.020 3.020 2.997 2.997 963 -0.00(-0.13%)
Jul 21, 2014 2.970 3.010 2.900 3.001 8,900 +0.10(+3.48%)
Jul 18, 2014 2.889 2.920 2.889 2.900 2,350 +0.01(+0.31%)
Jul 17, 2014 2.947 2.947 2.850 2.891 14,721 +0.02(+0.77%)
Jul 16, 2014 2.850 2.880 2.850 2.869 7,025 +0.09(+3.20%)
Jul 15, 2014 2.896 2.896 2.780 2.780 4,500 -0.11(-3.80%)
Jul 14, 2014 2.860 2.925 2.857 2.890 7,114 -0.06(-1.90%)
Jul 11, 2014 2.793 3.000 2.785 2.946 9,648 +0.20(+7.19%)
Jul 10, 2014 2.744 2.870 2.744 2.748 13,090 +0.01(+0.24%)
Jul 09, 2014 2.582 2.760 2.582 2.742 22,050 +0.26(+10.56%)
Jul 08, 2014 2.441 2.480 2.420 2.480 1,750 +0.00(+0.00%)
Jul 07, 2014 2.430 2.507 2.430 2.480 12,400 +0.04(+1.64%)
Jul 03, 2014 2.440 2.440 2.440 0 +0.03(+1.14%)
Jul 02, 2014 2.407 2.424 2.407 2.413 2,221 +0.03(+1.37%)
Jul 01, 2014 2.350 2.390 2.350 2.380 4,500 -0.05(-2.06%)
Jun 30, 2014 2.357 2.430 2.320 2.430 7,700 +0.15(+6.58%)
Jun 27, 2014 2.350 2.350 2.270 2.280 22,143 -0.01(-0.44%)
Jun 26, 2014 2.271 2.290 2.260 2.290 3,900 +0.00(+0.07%)
Jun 25, 2014 2.310 2.311 2.277 2.288 9,250 -0.01(-0.50%)
Jun 24, 2014 2.368 2.368 2.300 2.300 20,299 -0.09(-3.77%)
Jun 23, 2014 2.310 2.390 2.310 2.390 1,250 -0.02(-0.83%)
Jun 20, 2014 2.460 2.460 2.380 2.410 458,319 -0.01(-0.41%)
Jun 19, 2014 2.310 2.420 2.310 2.420 16,500 +0.16(+7.08%)
Jun 18, 2014 2.174 2.260 2.174 2.260 6,151 +0.07(+3.20%)
Jun 17, 2014 2.178 2.200 2.178 2.190 4,940 +0.06(+2.82%)
Jun 16, 2014 2.250 2.250 2.070 2.130 25,030 -0.10(-4.70%)
Jun 13, 2014 2.269 2.280 2.190 2.235 18,094 +0.00(+0.22%)
Jun 12, 2014 2.100 2.306 2.100 2.230 25,030 +0.14(+6.70%)
Jun 11, 2014 1.844 2.090 1.830 2.090 39,225 +0.28(+15.47%)
Jun 10, 2014 1.838 1.839 1.810 1.810 7,900 -0.09(-4.84%)
Jun 06, 2014 1.892 1.902 1.890 1.902 2,054 +0.04(+2.26%)
Jun 05, 2014 1.760 1.860 1.760 1.860 7,772 +0.16(+9.41%)
Jun 04, 2014 1.670 1.703 1.670 1.700 3,320 +0.01(+0.45%)
Jun 03, 2014 1.710 1.715 1.692 1.692 5,940 -0.01(-0.58%)
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.