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 (%)
Sep 30, 2005 2.640 2.600 2.622 4,000 +0.20(+8.35%)
Sep 29, 2005 2.420 2.420 2.420 10,000 +0.16(+7.08%)
Sep 28, 2005 2.260 2.290 2.260 2.260 3,500 +0.01(+0.44%)
Sep 27, 2005 2.250 2.250 2.230 2.250 1,500 -0.06(-2.60%)
Sep 26, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 23, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 22, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 21, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 20, 2005 2.310 2.310 1.560 2.310 13,450 -0.01(-0.43%)
Sep 19, 2005 2.320 2.320 2.240 2.320 2,950 +0.17(+7.91%)
Sep 16, 2005 2.150 2.350 2.150 2.150 27,750 -0.17(-7.33%)
Sep 15, 2005 2.320 2.320 2.300 2.320 2,000 +0.03(+1.31%)
Sep 14, 2005 2.290 2.290 2.215 2.290 2,771 +0.09(+4.09%)
Sep 13, 2005 2.200 2.200 2.180 2.200 4,000 +0.05(+2.33%)
Sep 12, 2005 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 09, 2005 2.150 2.150 2.130 2.150 2,400 -0.01(-0.46%)
Sep 08, 2005 2.160 2.260 2.140 2.160 17,200 -0.03(-1.41%)
Sep 07, 2005 2.191 2.191 2.191 2.191 1,000 +0.01(+0.50%)
Sep 06, 2005 2.180 2.245 2.180 2.180 300 -0.06(-2.81%)
Sep 02, 2005 2.243 2.330 2.243 2.243 7,000 -0.01(-0.30%)
Sep 01, 2005 2.250 2.250 2.150 2.250 7,500 +0.15(+7.14%)
Aug 31, 2005 2.100 2.100 2.080 2.100 19,400 -0.04(-1.87%)
Aug 30, 2005 2.140 2.140 2.044 2.140 41,000 +0.03(+1.42%)
Aug 29, 2005 2.110 2.173 2.090 2.110 18,200 +0.02(+0.96%)
Aug 26, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 25, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 24, 2005 2.090 2.095 2.070 2.090 51,600 +0.06(+2.96%)
Aug 23, 2005 2.030 2.030 2.010 2.030 20,000 +0.03(+1.50%)
Aug 22, 2005 2.000 2.000 2.000 2.000 500 -0.06(-2.68%)
Aug 19, 2005 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 18, 2005 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 17, 2005 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 16, 2005 2.055 2.055 2.035 2.055 1,320 +0.08(+3.79%)
Aug 15, 2005 1.980 1.980 1.980 1.980 200 -0.03(-1.49%)
Aug 12, 2005 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 11, 2005 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 10, 2005 2.010 2.050 2.010 2.010 20,000 +0.00(+0.00%)
Aug 09, 2005 2.010 2.050 2.010 2.010 20,000 -0.04(-1.95%)
Aug 08, 2005 2.050 2.080 2.030 2.050 5,500 -0.04(-1.91%)
Aug 05, 2005 2.090 2.140 2.090 2.090 5,100 +0.00(+0.00%)
Aug 04, 2005 2.090 2.140 2.090 2.090 5,100 +0.04(+1.95%)
Aug 03, 2005 2.050 2.054 2.008 2.050 1,900 +0.19(+10.22%)
Aug 02, 2005 1.860 1.860 1.860 1.860 1,000 +0.00(+0.00%)
Aug 01, 2005 1.860 1.860 1.860 1.860 1,000 +0.00(+0.00%)
Jul 29, 2005 1.860 1.860 1.860 1.860 1,000 +0.00(+0.00%)
Jul 28, 2005 1.860 1.860 1.860 1.860 1,000 -0.00(-0.13%)
Jul 27, 2005 1.862 1.862 1.862 1.862 10,000 +0.00(+0.00%)
Jul 26, 2005 1.862 1.862 1.862 1.862 10,000 -0.09(-4.74%)
Jul 25, 2005 1.955 1.955 1.955 1.955 10,000 +0.00(+0.00%)
Jul 22, 2005 1.955 1.955 1.955 1.955 10,000 +0.18(+10.27%)
Jul 21, 2005 1.773 1.773 1.773 1.773 5,000 +0.00(+0.00%)
Jul 20, 2005 1.773 1.773 1.773 1.773 5,000 +0.03(+1.90%)
Jul 19, 2005 1.740 1.740 1.740 1.740 3,000 -0.10(-5.48%)
Jul 18, 2005 1.841 1.841 1.841 1.841 0 +0.00(+0.00%)
Jul 15, 2005 1.841 1.930 1.370 1.841 22,780 -0.26(-12.34%)
Jul 14, 2005 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Jul 13, 2005 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Jul 12, 2005 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Jul 11, 2005 2.100 2.100 2.100 2.100 2,600 -0.01(-0.47%)
Jul 08, 2005 2.110 2.110 2.110 2.110 3,900 +0.04(+1.71%)
Jul 07, 2005 2.075 2.075 2.030 2.075 39,500 -0.02(-0.74%)
Jul 06, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Jul 05, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
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.