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 25, 2009 3.680 3.680 3.680 3.680 0 -0.09(-2.39%)
Sep 24, 2009 3.819 3.819 3.724 3.770 2,200 -0.22(-5.51%)
Sep 23, 2009 4.077 4.077 3.905 3.990 7,334 -0.06(-1.38%)
Sep 21, 2009 4.046 4.046 4.046 0 -0.18(-4.29%)
Sep 18, 2009 4.227 4.227 4.227 4.227 500 +0.01(+0.16%)
Sep 17, 2009 4.220 4.220 4.220 4.220 5,000 -0.03(-0.67%)
Sep 16, 2009 4.270 4.318 4.223 4.249 16,300 +0.09(+2.18%)
Sep 15, 2009 3.741 4.158 3.549 4.158 1,200 -0.15(-3.42%)
Sep 11, 2009 4.305 4.305 4.305 0 +0.11(+2.51%)
Sep 10, 2009 4.199 4.199 4.199 4.199 500 +0.07(+1.77%)
Sep 09, 2009 4.151 4.151 4.127 4.127 1,700 +0.13(+3.28%)
Sep 02, 2009 3.995 3.995 3.995 0 +0.14(+3.63%)
Sep 01, 2009 3.868 3.897 3.856 3.856 2,200 -0.06(-1.51%)
Aug 31, 2009 3.914 3.915 3.914 3.915 400 -0.21(-5.16%)
Aug 28, 2009 4.144 4.144 4.128 4.128 2,400 -0.17(-3.97%)
Aug 25, 2009 4.298 4.298 4.298 0 +0.16(+3.87%)
Aug 24, 2009 4.422 4.440 4.120 4.138 23,900 +0.26(+6.70%)
Aug 21, 2009 3.957 3.957 3.878 3.878 18,000 +0.24(+6.54%)
Aug 19, 2009 3.640 3.640 3.640 0 +0.14(+3.90%)
Aug 17, 2009 3.504 3.504 3.504 0 -0.15(-3.99%)
Aug 13, 2009 3.650 3.650 3.650 3.650 500 +0.16(+4.56%)
Aug 12, 2009 3.490 3.490 3.490 3.490 1,000 +0.08(+2.43%)
Aug 10, 2009 3.408 3.408 3.408 0 -0.13(-3.61%)
Aug 06, 2009 3.535 3.535 3.535 0 +0.02(+0.64%)
Aug 04, 2009 3.513 3.513 3.513 0 -0.07(-1.94%)
Jul 31, 2009 3.582 3.582 3.582 0 +0.26(+7.84%)
Jul 27, 2009 3.322 3.322 3.322 0 -0.01(-0.21%)
Jul 21, 2009 3.329 3.329 3.329 3.329 0 -0.13(-3.81%)
Jul 20, 2009 3.470 3.470 3.461 3.461 300 +0.20(+6.12%)
Jul 16, 2009 3.261 3.261 3.261 0 +0.42(+14.94%)
Jul 13, 2009 2.837 2.837 2.837 2.837 0 -0.16(-5.46%)
Jul 10, 2009 2.919 3.001 2.919 3.001 15,000 +0.03(+1.04%)
Jul 09, 2009 2.970 2.970 2.970 2.970 2,000 -0.01(-0.27%)
Jul 08, 2009 2.995 2.995 2.780 2.978 11,500 -0.11(-3.52%)
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.