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 (%)
Oct 31, 2018 1.237 1.373 1.190 1.370 335,698 +0.18(+15.13%)
Oct 30, 2018 1.800 1.800 0.9880 1.190 607,695 -1.11(-48.27%)
Oct 29, 2018 2.330 2.351 2.290 2.300 40,754 -0.04(-1.69%)
Oct 26, 2018 2.330 2.340 2.330 2.340 25,300 +0.03(+1.28%)
Oct 25, 2018 2.350 2.350 2.311 2.311 1,700 -0.09(-3.73%)
Oct 24, 2018 2.430 2.442 2.400 2.400 49,734 -0.10(-4.10%)
Oct 23, 2018 2.560 2.560 2.478 2.503 6,870 +0.05(+2.16%)
Oct 22, 2018 2.470 2.470 2.440 2.450 11,800 -0.08(-3.07%)
Oct 18, 2018 2.527 2.527 2.527 0 +0.01(+0.30%)
Oct 17, 2018 2.550 2.550 2.500 2.520 15,225 -0.03(-1.18%)
Oct 16, 2018 2.580 2.580 2.538 2.550 16,570 +0.06(+2.21%)
Oct 15, 2018 2.580 2.610 2.491 2.495 16,800 -0.01(-0.21%)
Oct 12, 2018 2.422 2.510 2.422 2.500 54,900 -0.01(-0.39%)
Oct 11, 2018 2.385 2.510 2.385 2.510 30,026 +0.18(+7.71%)
Oct 10, 2018 2.320 2.330 2.260 2.330 1,300 +0.03(+1.30%)
Oct 09, 2018 2.327 2.328 2.300 2.300 12,000 -0.14(-5.74%)
Oct 08, 2018 2.260 2.440 2.260 2.440 1,200 +0.11(+4.72%)
Oct 05, 2018 2.348 2.360 2.330 2.330 47,600 +0.00(+0.19%)
Oct 04, 2018 2.444 2.444 2.325 2.326 8,750 -0.09(-3.90%)
Oct 03, 2018 2.420 2.430 2.390 2.420 7,500 -0.02(-0.82%)
Oct 02, 2018 2.400 2.457 2.390 2.440 12,525 +0.18(+7.96%)
Oct 01, 2018 2.217 2.260 2.217 2.260 59,696 +0.03(+1.22%)
Sep 28, 2018 2.230 2.233 2.208 2.233 11,300 +0.03(+1.57%)
Sep 27, 2018 2.180 2.198 2.180 2.198 4,600 -0.04(-1.82%)
Sep 26, 2018 2.330 2.330 2.239 2.239 15,035 -0.11(-4.82%)
Sep 25, 2018 2.414 2.414 2.348 2.352 5,324 -0.02(-0.75%)
Sep 24, 2018 2.442 2.450 2.370 2.370 12,325 +0.03(+1.18%)
Sep 21, 2018 2.346 2.373 2.330 2.342 29,600 -0.05(-1.99%)
Sep 20, 2018 2.407 2.407 2.350 2.390 52,646 +0.06(+2.58%)
Sep 19, 2018 2.268 2.356 2.268 2.330 8,022 +0.08(+3.56%)
Sep 18, 2018 2.194 2.250 2.160 2.250 5,140 +0.11(+5.14%)
Sep 17, 2018 2.260 2.300 2.110 2.140 66,775 -0.19(-8.15%)
Sep 14, 2018 2.310 2.354 2.274 2.330 26,300 -0.07(-2.92%)
Sep 13, 2018 2.445 2.445 2.370 2.400 37,717 -0.15(-5.88%)
Sep 12, 2018 2.416 2.560 2.416 2.550 42,000 +0.15(+6.34%)
Sep 11, 2018 2.449 2.459 2.394 2.398 13,850 -0.14(-5.60%)
Sep 10, 2018 2.600 2.600 2.540 2.540 3,500 -0.04(-1.54%)
Sep 07, 2018 2.560 2.630 2.560 2.580 8,400 +0.02(+0.76%)
Sep 06, 2018 2.550 2.561 2.550 2.561 7,347 +0.05(+2.01%)
Sep 05, 2018 2.634 2.640 2.490 2.510 5,515 -0.13(-4.92%)
Sep 04, 2018 2.766 2.766 2.640 2.640 17,800 -0.13(-4.66%)
Aug 31, 2018 2.769 2.769 2.769 0 +0.01(+0.37%)
Aug 30, 2018 2.790 2.790 2.759 22,726 -0.03(-1.12%)
Aug 29, 2018 2.820 2.820 2.788 2.790 20,787 -0.04(-1.55%)
Aug 28, 2018 2.915 2.920 2.834 2.834 19,600 -0.05(-1.60%)
Aug 27, 2018 2.892 2.895 2.860 2.880 11,700 -0.01(-0.23%)
Aug 24, 2018 2.876 2.886 2.870 2.886 4,600 +0.13(+4.88%)
Aug 23, 2018 2.752 2.752 2.752 2.752 300 -0.01(-0.53%)
Aug 22, 2018 2.889 2.889 2.731 2.767 21,350 -0.07(-2.59%)
Aug 21, 2018 2.849 2.849 2.824 2.841 2,369 +0.02(+0.73%)
Aug 20, 2018 2.760 2.820 2.754 2.820 6,700 +0.03(+1.15%)
Aug 17, 2018 2.780 2.800 2.780 2.788 9,400 +0.12(+4.42%)
Aug 16, 2018 2.865 2.986 2.670 2.670 47,700 -0.13(-4.64%)
Aug 15, 2018 2.800 2.810 2.792 2.800 13,556 -0.14(-4.76%)
Aug 14, 2018 3.021 3.021 2.899 2.940 7,100 +0.03(+0.98%)
Aug 13, 2018 2.910 2.948 2.847 2.911 14,811 -0.15(-4.81%)
Aug 09, 2018 3.058 3.058 3.058 0 -0.00(-0.05%)
Aug 08, 2018 2.980 3.080 2.980 3.060 8,517 +0.12(+4.08%)
Aug 07, 2018 3.046 3.050 2.934 2.940 10,571 -0.18(-5.72%)
Aug 03, 2018 3.118 3.118 3.118 0 +0.07(+2.27%)
Aug 02, 2018 3.030 3.053 3.020 3.049 22,550 -0.01(-0.35%)
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.