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 (%)
Jan 31, 2017 4.928 4.990 4.890 4.950 11,250 +0.13(+2.65%)
Jan 30, 2017 4.753 4.860 4.700 4.822 6,200 +0.12(+2.60%)
Jan 27, 2017 4.729 4.729 4.669 4.700 149,250 +0.16(+3.52%)
Jan 26, 2017 4.375 4.550 4.375 4.540 14,610 +0.04(+0.89%)
Jan 25, 2017 4.491 4.519 4.466 4.500 12,810 +0.00(+0.07%)
Jan 24, 2017 4.680 4.740 4.497 4.497 18,327 -0.17(-3.69%)
Jan 23, 2017 4.633 4.730 4.615 4.669 63,600 +0.11(+2.39%)
Jan 20, 2017 4.570 4.590 4.531 4.560 2,330 -0.01(-0.22%)
Jan 19, 2017 4.593 4.593 4.490 4.570 8,102 -0.01(-0.22%)
Jan 18, 2017 4.720 4.738 4.580 4.580 8,070 -0.30(-6.17%)
Jan 17, 2017 4.866 4.930 4.760 4.881 9,633 +0.20(+4.27%)
Jan 13, 2017 4.681 4.681 4.681 0 -0.10(-2.16%)
Jan 12, 2017 4.920 4.930 4.770 4.785 14,700 -0.02(-0.42%)
Jan 11, 2017 4.750 4.851 4.660 4.805 256,016 -0.02(-0.32%)
Jan 10, 2017 4.932 4.932 4.751 4.820 102,701 -0.13(-2.60%)
Jan 09, 2017 5.070 5.110 4.870 4.949 19,656 -0.02(-0.43%)
Jan 06, 2017 5.078 5.149 4.790 4.970 9,118 -0.19(-3.68%)
Jan 05, 2017 5.070 5.190 4.990 5.160 22,731 +0.40(+8.40%)
Jan 04, 2017 4.900 4.900 4.700 4.760 9,343 -0.09(-1.86%)
Jan 03, 2017 4.670 4.850 4.580 4.850 66,788 +0.30(+6.59%)
Dec 30, 2016 4.550 4.550 4.550 0 -0.23(-4.81%)
Dec 29, 2016 4.303 4.780 4.295 4.780 25,455 +0.56(+13.27%)
Dec 28, 2016 3.880 4.230 3.860 4.220 13,369 +0.32(+8.21%)
Dec 27, 2016 3.850 4.010 3.630 3.900 10,330 +0.08(+2.09%)
Dec 23, 2016 3.820 3.820 3.820 0 -0.02(-0.52%)
Dec 22, 2016 3.520 3.840 3.520 3.840 68,483 +0.31(+8.78%)
Dec 21, 2016 3.640 3.674 3.530 3.530 6,157 -0.07(-1.94%)
Dec 20, 2016 3.525 3.600 3.411 3.600 3,950 +0.04(+1.12%)
Dec 19, 2016 3.546 3.600 3.536 3.560 13,415 -0.09(-2.49%)
Dec 16, 2016 3.768 3.768 3.590 3.651 11,714 +0.08(+2.27%)
Dec 15, 2016 3.494 3.660 3.494 3.570 14,607 -0.15(-4.03%)
Dec 14, 2016 4.070 4.150 3.710 3.720 5,058 -0.29(-7.23%)
Dec 13, 2016 4.060 4.060 3.960 4.010 14,005 -0.05(-1.23%)
Dec 12, 2016 3.980 4.150 3.980 4.060 13,775 +0.21(+5.45%)
Dec 09, 2016 4.092 4.109 3.848 3.850 8,510 -0.14(-3.61%)
Dec 08, 2016 4.120 4.120 3.994 3.994 3,975 -0.15(-3.53%)
Dec 07, 2016 4.272 4.300 4.140 4.140 33,131 -0.06(-1.43%)
Dec 06, 2016 4.280 4.280 4.180 4.200 19,581 +0.00(+0.00%)
Dec 05, 2016 4.065 4.239 4.006 4.200 9,550 +0.08(+1.94%)
Dec 02, 2016 4.020 4.148 4.020 4.120 6,510 +0.16(+4.16%)
Dec 01, 2016 4.021 4.050 3.915 3.956 13,410 -0.12(-3.05%)
Nov 30, 2016 4.077 4.128 4.020 4.080 3,726 -0.03(-0.71%)
Nov 29, 2016 4.097 4.139 4.080 4.109 4,829 -0.07(-1.68%)
Nov 28, 2016 4.170 4.179 4.110 4.179 15,200 +0.13(+3.19%)
Nov 25, 2016 4.130 4.216 4.048 4.050 48,013 -0.14(-3.45%)
Nov 23, 2016 4.195 4.195 4.195 0 -0.04(-0.84%)
Nov 22, 2016 4.200 4.230 4.200 4.230 2,400 -0.02(-0.47%)
Nov 21, 2016 4.290 4.310 4.241 4.250 46,162 +0.03(+0.82%)
Nov 18, 2016 4.379 4.379 4.090 4.216 15,878 -0.11(-2.64%)
Nov 17, 2016 4.590 4.629 4.330 4.330 4,630 -0.23(-4.99%)
Nov 16, 2016 4.820 4.820 4.500 4.557 2,870 -0.28(-5.76%)
Nov 15, 2016 4.702 4.850 4.630 4.836 55,956 +0.13(+2.67%)
Nov 14, 2016 4.675 4.920 4.460 4.710 13,942 -0.14(-2.92%)
Nov 11, 2016 5.090 5.140 4.445 4.852 52,899 -0.27(-5.24%)
Nov 10, 2016 5.530 5.580 4.910 5.120 17,986 -0.46(-8.24%)
Nov 09, 2016 5.895 5.950 5.580 5.580 5,025 +0.06(+1.09%)
Nov 08, 2016 5.625 5.686 5.520 5.520 1,703 -0.07(-1.25%)
Nov 07, 2016 5.830 5.830 5.541 5.590 2,920 -0.25(-4.28%)
Nov 04, 2016 5.921 5.960 5.720 5.840 12,246 -0.18(-2.99%)
Nov 03, 2016 6.030 6.030 5.980 6.020 6,440 +0.01(+0.24%)
Nov 02, 2016 6.300 6.350 6.005 6.005 13,922 -0.16(-2.67%)
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.