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, 2015 3.100 3.100 3.089 3.097 4,221 +0.12(+4.09%)
Aug 28, 2015 2.870 3.051 2.870 2.975 10,810 +0.25(+9.29%)
Aug 27, 2015 2.760 2.790 2.700 2.722 10,580 +0.03(+0.98%)
Aug 26, 2015 2.729 2.744 2.640 2.696 10,270 -0.05(-1.96%)
Aug 25, 2015 3.060 3.060 2.745 2.750 32,900 -0.26(-8.75%)
Aug 24, 2015 3.080 3.170 3.000 3.013 29,895 -0.14(-4.53%)
Aug 21, 2015 3.150 3.156 3.150 3.156 1,550 -0.03(-1.06%)
Aug 20, 2015 3.330 3.349 3.188 3.190 20,350 -0.03(-1.05%)
Aug 19, 2015 3.221 3.240 3.221 3.224 20,845 +0.13(+4.34%)
Aug 18, 2015 3.090 3.130 3.060 3.090 8,365 -0.09(-2.74%)
Aug 17, 2015 3.184 3.230 3.177 3.177 875 +0.02(+0.69%)
Aug 14, 2015 3.298 3.298 3.146 3.155 20,810 -0.13(-4.09%)
Aug 13, 2015 3.280 3.330 3.240 3.290 12,521 +0.01(+0.31%)
Aug 12, 2015 3.182 3.404 3.182 3.280 13,600 +0.13(+4.12%)
Aug 11, 2015 3.000 3.150 2.940 3.150 16,050 +0.12(+4.09%)
Aug 10, 2015 2.940 3.031 2.897 3.026 14,110 +0.13(+4.36%)
Aug 07, 2015 2.956 2.970 2.870 2.900 6,903 +0.01(+0.35%)
Aug 06, 2015 2.893 2.906 2.890 2.890 6,425 +0.09(+3.21%)
Aug 05, 2015 2.890 2.890 2.789 2.800 7,967 -0.06(-1.96%)
Aug 04, 2015 2.781 2.856 2.756 2.856 13,650 +0.14(+5.00%)
Jul 31, 2015 2.720 2.720 2.720 0 -0.06(-2.10%)
Jul 30, 2015 2.796 2.808 2.778 2.778 6,852 -0.08(-2.91%)
Jul 29, 2015 2.862 2.862 2.862 2.862 500 +0.05(+1.66%)
Jul 28, 2015 2.830 2.830 2.720 2.815 22,611 +0.10(+3.80%)
Jul 27, 2015 2.790 2.861 2.696 2.712 27,890 -0.07(-2.38%)
Jul 24, 2015 2.686 2.778 2.611 2.778 8,685 +0.08(+2.89%)
Jul 23, 2015 2.781 2.790 2.700 2.700 8,625 -0.04(-1.46%)
Jul 22, 2015 2.600 2.741 2.500 2.740 26,645 +0.14(+5.38%)
Jul 21, 2015 2.745 2.745 2.582 2.600 29,709 -0.07(-2.62%)
Jul 20, 2015 2.860 2.860 2.670 2.670 19,537 -0.23(-8.01%)
Jul 17, 2015 3.025 3.025 2.902 2.902 7,470 -0.19(-6.05%)
Jul 16, 2015 3.096 3.096 3.030 3.089 3,500 -0.06(-1.86%)
Jul 15, 2015 3.180 3.210 3.148 3.148 4,123 +0.07(+2.21%)
Jul 13, 2015 3.080 3.080 3.080 0 +0.03(+0.98%)
Jul 10, 2015 3.076 3.104 3.050 3.050 13,923 -0.07(-2.29%)
Jul 09, 2015 3.120 3.122 3.115 3.122 1,050 +0.05(+1.68%)
Jul 08, 2015 3.090 3.090 3.056 3.070 2,236 +0.03(+0.82%)
Jul 07, 2015 3.030 3.045 3.020 3.045 2,911 -0.09(-2.72%)
Jul 06, 2015 3.140 3.140 3.120 3.130 1,800 +0.05(+1.56%)
Jul 02, 2015 3.082 3.082 3.082 0 -0.08(-2.47%)
Jun 30, 2015 3.160 3.160 3.160 0 -0.05(-1.58%)
Jun 29, 2015 3.194 3.211 3.160 3.211 14,500 +0.01(+0.34%)
Jun 26, 2015 3.230 3.253 3.190 3.200 13,580 +0.08(+2.46%)
Jun 25, 2015 3.250 3.250 3.123 3.123 29,650 -0.12(-3.61%)
Jun 24, 2015 3.129 3.270 3.111 3.240 33,167 +0.10(+3.18%)
Jun 23, 2015 3.131 3.150 3.131 3.140 4,900 -0.00(-0.10%)
Jun 22, 2015 3.180 3.214 3.140 3.143 42,378 -0.12(-3.59%)
Jun 19, 2015 3.180 3.265 3.157 3.260 2,063 +0.20(+6.65%)
Jun 18, 2015 3.105 3.119 3.057 3.057 14,500 -0.02(-0.76%)
Jun 17, 2015 2.985 3.080 2.930 3.080 28,512 +0.17(+5.73%)
Jun 16, 2015 2.900 2.913 2.900 2.913 375 +0.03(+1.15%)
Jun 15, 2015 2.900 2.917 2.880 2.880 11,800 -0.02(-0.69%)
Jun 12, 2015 2.880 2.940 2.880 2.900 5,450 -0.06(-2.18%)
Jun 11, 2015 2.854 2.980 2.848 2.965 4,551 +0.13(+4.75%)
Jun 10, 2015 2.818 2.860 2.818 2.830 2,747 +0.02(+0.71%)
Jun 09, 2015 2.840 2.850 2.740 2.810 11,364 -0.02(-0.71%)
Jun 08, 2015 2.780 2.830 2.770 2.830 3,850 +0.03(+1.18%)
Jun 05, 2015 2.770 2.840 2.770 2.797 14,045 -0.04(-1.38%)
Jun 04, 2015 2.880 2.880 2.799 2.836 30,400 -0.07(-2.48%)
Jun 03, 2015 2.970 2.980 2.881 2.908 43,950 -0.08(-2.74%)
Jun 02, 2015 2.990 3.010 2.968 2.990 15,150 +0.02(+0.67%)
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.