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 28, 2012 3.477 3.500 3.386 3.387 7,600 -0.21(-5.79%)
Sep 27, 2012 3.563 3.595 3.543 3.595 3,200 +0.09(+2.68%)
Sep 26, 2012 3.330 3.503 3.220 3.501 6,250 +0.08(+2.37%)
Sep 25, 2012 3.566 3.566 3.411 3.420 4,513 -0.03(-0.97%)
Sep 24, 2012 3.409 3.520 3.375 3.453 18,950 -0.07(-1.91%)
Sep 21, 2012 3.570 3.600 3.521 3.521 14,600 +0.03(+0.82%)
Sep 20, 2012 3.540 3.540 3.489 3.492 10,704 -0.05(-1.36%)
Sep 19, 2012 3.590 3.684 3.534 3.540 23,165 -0.01(-0.28%)
Sep 18, 2012 3.710 3.710 3.517 3.550 39,220 -0.18(-4.85%)
Sep 17, 2012 3.930 3.930 3.707 3.731 10,480 -0.11(-2.92%)
Sep 14, 2012 3.785 3.917 3.787 3.843 41,212 +0.05(+1.32%)
Sep 13, 2012 3.600 3.938 3.530 3.793 31,410 +0.22(+6.19%)
Sep 12, 2012 3.705 3.705 3.465 3.572 27,450 -0.02(-0.56%)
Sep 11, 2012 3.330 3.744 3.330 3.592 40,788 +0.29(+8.85%)
Sep 10, 2012 3.222 3.311 3.175 3.300 37,227 +0.13(+3.95%)
Sep 07, 2012 2.980 3.175 2.980 3.175 21,325 +0.27(+9.47%)
Sep 06, 2012 2.882 2.912 2.882 2.900 8,600 +0.09(+3.20%)
Sep 05, 2012 2.880 2.880 2.791 2.810 12,534 -0.08(-2.65%)
Sep 04, 2012 2.800 2.886 2.770 2.886 34,850 +0.30(+11.45%)
Aug 31, 2012 2.320 2.593 2.320 2.590 39,616 +0.28(+12.17%)
Aug 30, 2012 2.400 2.400 2.309 2.309 25,700 -0.22(-8.81%)
Aug 29, 2012 2.600 2.600 2.530 2.532 8,750 -0.25(-8.92%)
Aug 27, 2012 2.810 2.810 2.750 2.780 6,650 -0.08(-2.78%)
Aug 24, 2012 2.833 2.866 2.809 2.860 10,500 +0.01(+0.25%)
Aug 23, 2012 2.895 2.919 2.830 2.853 15,300 +0.04(+1.33%)
Aug 22, 2012 2.763 2.865 2.752 2.815 15,120 +0.12(+4.41%)
Aug 21, 2012 2.602 2.697 2.602 2.696 27,900 +0.16(+6.41%)
Aug 20, 2012 2.542 2.580 2.473 2.534 8,423 -0.04(-1.42%)
Aug 17, 2012 2.560 2.595 2.530 2.570 13,800 +0.02(+0.82%)
Aug 16, 2012 2.595 2.611 2.549 2.549 50,400 +0.04(+1.47%)
Aug 15, 2012 2.511 2.513 2.482 2.512 56,745 +0.03(+1.29%)
Aug 14, 2012 2.557 2.557 2.480 2.480 5,500 -0.04(-1.63%)
Aug 13, 2012 2.521 2.521 2.521 2.521 700 +0.02(+0.94%)
Aug 11, 2012 2.480 2.498 2.405 2.498 3,102 +0.00(+0.00%)
Aug 10, 2012 2.480 2.498 2.405 2.498 3,102 +0.05(+1.94%)
Aug 09, 2012 2.289 2.452 2.289 2.450 17,000 +0.16(+6.99%)
Aug 08, 2012 2.320 2.320 2.250 2.290 6,300 +0.01(+0.42%)
Aug 07, 2012 2.282 2.282 2.280 2.280 6,500 +0.02(+0.91%)
Aug 06, 2012 2.260 2.260 2.260 2.260 500 +0.06(+2.87%)
Aug 03, 2012 2.150 2.250 2.150 2.197 8,510 +0.05(+2.19%)
Aug 02, 2012 2.086 2.150 2.063 2.150 13,900 -0.06(-2.71%)
Aug 01, 2012 2.210 2.210 2.210 2.210 6,300 -0.03(-1.34%)
Jul 31, 2012 2.230 2.250 2.230 2.240 5,300 -0.02(-0.91%)
Jul 30, 2012 2.221 2.300 2.221 2.260 7,100 +0.04(+1.73%)
Jul 27, 2012 2.175 2.232 2.153 2.222 57,300 +0.21(+10.22%)
Jul 26, 2012 2.016 2.016 2.016 2.016 8,200 +0.05(+2.34%)
Jul 25, 2012 1.914 1.970 1.914 1.970 3,700 +0.09(+4.79%)
Jul 24, 2012 1.880 1.880 1.860 1.880 23,200 +0.02(+1.08%)
Jul 23, 2012 1.887 1.900 1.860 1.860 60,200 -0.09(-4.86%)
Jul 20, 2012 1.965 1.965 1.950 1.955 3,900 -0.02(-1.26%)
Jul 19, 2012 1.984 1.990 1.980 1.980 72,600 +0.02(+1.02%)
Jul 18, 2012 1.971 1.971 1.960 1.960 7,600 +0.00(+0.15%)
Jul 17, 2012 1.926 1.970 1.925 1.957 7,800 -0.02(-0.81%)
Jul 16, 2012 2.009 2.009 1.944 1.973 8,900 -0.02(-0.85%)
Jul 14, 2012 1.980 2.031 1.980 1.990 9,100 +0.00(+0.00%)
Jul 13, 2012 1.980 2.031 1.980 1.990 9,100 +0.12(+6.45%)
Jul 12, 2012 1.900 1.900 1.835 1.869 21,500 -0.09(-4.71%)
Jul 11, 2012 2.080 2.080 1.950 1.962 39,300 -0.10(-4.69%)
Jul 10, 2012 2.199 2.199 2.055 2.058 13,000 -0.28(-12.11%)
Jul 09, 2012 2.342 2.342 2.342 2.342 3,000 -0.03(-1.18%)
Jul 06, 2012 2.250 2.380 2.250 2.370 5,700 +0.04(+1.72%)
Jul 05, 2012 2.390 2.436 2.320 2.330 1,270 -0.10(-4.12%)
Jul 03, 2012 2.418 2.430 2.390 2.430 33,100 +0.20(+8.97%)
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.