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, 2010 10.35 10.35 10.10 10.10 7,200 -0.11(-1.11%)
Sep 29, 2010 10.31 10.31 10.21 10.21 5,500 -0.15(-1.45%)
Sep 28, 2010 10.27 10.36 10.27 10.36 1,600 +0.11(+1.07%)
Sep 27, 2010 10.29 10.33 10.25 10.25 800 -0.02(-0.18%)
Sep 24, 2010 10.27 10.27 10.27 10.27 1,000 -0.04(-0.35%)
Sep 23, 2010 10.31 10.31 10.31 10.31 700 -0.05(-0.51%)
Sep 22, 2010 10.55 10.55 10.26 10.36 6,500 -0.07(-0.65%)
Sep 21, 2010 10.20 10.43 10.12 10.43 6,820 +0.08(+0.79%)
Sep 20, 2010 10.14 10.35 10.13 10.35 9,000 -0.08(-0.72%)
Sep 17, 2010 10.42 10.42 10.02 10.42 8,300 -0.14(-1.36%)
Sep 15, 2010 10.49 10.56 10.49 10.56 9,600 +0.06(+0.62%)
Sep 14, 2010 10.54 10.55 10.50 10.50 32,100 +0.16(+1.57%)
Sep 13, 2010 10.06 10.34 9.868 10.34 13,400 +0.35(+3.53%)
Sep 10, 2010 9.832 10.02 9.832 9.986 11,100 +0.33(+3.38%)
Sep 09, 2010 9.750 9.810 9.659 9.659 4,500 -0.16(-1.64%)
Sep 08, 2010 10.02 10.02 9.820 9.820 11,600 +0.04(+0.41%)
Sep 07, 2010 9.589 9.843 9.589 9.780 2,753 +0.23(+2.42%)
Sep 03, 2010 9.016 9.549 9.016 9.549 52,690 +0.56(+6.25%)
Sep 02, 2010 8.784 9.120 8.784 8.987 92,600 +0.24(+2.71%)
Sep 01, 2010 8.761 8.793 8.731 8.750 2,400 +0.06(+0.65%)
Aug 31, 2010 8.674 8.794 8.639 8.694 7,700 -0.22(-2.47%)
Aug 30, 2010 8.914 8.918 8.912 8.914 2,000 +0.14(+1.64%)
Aug 27, 2010 8.390 8.770 8.390 8.770 8,800 +0.34(+3.98%)
Aug 26, 2010 8.504 8.504 8.415 8.434 1,700 -0.09(-1.03%)
Aug 25, 2010 8.157 8.546 8.148 8.522 4,900 +0.34(+4.17%)
Aug 24, 2010 8.036 8.294 8.036 8.181 9,600 +0.03(+0.33%)
Aug 23, 2010 8.243 8.243 8.084 8.154 4,100 -0.02(-0.23%)
Aug 20, 2010 8.172 8.172 8.172 8.172 100 +0.11(+1.38%)
Aug 19, 2010 8.101 8.185 8.062 8.062 5,100 +0.06(+0.77%)
Aug 18, 2010 7.950 8.069 7.948 8.000 7,100 +0.30(+3.89%)
Aug 16, 2010 7.701 7.701 7.701 0 +0.09(+1.19%)
Aug 13, 2010 7.610 7.620 7.610 7.610 2,200 +0.12(+1.57%)
Aug 12, 2010 7.485 7.492 7.484 7.492 1,400 +0.14(+1.93%)
Aug 11, 2010 7.350 7.350 7.350 7.350 1,000 -0.15(-2.02%)
Aug 10, 2010 7.518 7.535 7.500 7.501 6,500 -0.28(-3.57%)
Aug 09, 2010 7.698 7.779 7.698 7.779 3,200 -0.00(-0.01%)
Aug 06, 2010 7.784 7.807 7.780 7.780 1,700 +0.28(+3.73%)
Aug 05, 2010 7.359 7.500 7.339 7.500 1,300 +0.02(+0.27%)
Aug 04, 2010 7.423 7.562 7.423 7.480 4,900 +0.16(+2.20%)
Aug 03, 2010 7.028 7.319 7.008 7.319 5,300 +0.60(+8.85%)
Jul 30, 2010 6.724 6.724 6.724 0 +0.30(+4.59%)
Jul 29, 2010 6.468 6.468 6.429 6.429 600 +0.05(+0.72%)
Jul 27, 2010 6.383 6.383 6.383 0 +0.02(+0.34%)
Jul 26, 2010 6.408 6.408 6.361 6.361 2,300 +0.03(+0.46%)
Jul 20, 2010 6.332 6.332 6.332 0 +0.10(+1.57%)
Jul 19, 2010 6.272 6.272 6.234 6.234 1,500 -0.02(-0.32%)
Jul 16, 2010 6.255 6.255 6.255 6.255 500 -0.14(-2.24%)
Jul 15, 2010 6.398 6.398 6.398 6.398 300 -0.07(-1.13%)
Jul 14, 2010 6.471 6.471 6.471 6.471 100 +0.23(+3.66%)
Jul 12, 2010 6.242 6.242 6.242 6.242 0 -0.19(-2.93%)
Jul 08, 2010 6.431 6.431 6.431 0 +0.14(+2.24%)
Jul 07, 2010 6.290 6.290 6.290 6.290 1,000 -0.00(-0.05%)
Jul 06, 2010 6.293 6.293 6.293 6.293 100 -0.11(-1.65%)
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.