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 (%)
Nov 30, 2005 3.420 3.420 3.420 3.420 1,000 +0.39(+12.87%)
Nov 29, 2005 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Nov 28, 2005 3.030 3.100 3.010 3.030 6,600 -0.02(-0.60%)
Nov 25, 2005 3.048 3.069 3.048 3.048 800 -0.01(-0.32%)
Nov 23, 2005 3.058 3.058 3.058 3.058 500 +0.24(+8.44%)
Nov 22, 2005 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Nov 21, 2005 2.820 2.850 2.784 2.820 6,500 +0.08(+2.99%)
Nov 18, 2005 2.738 2.738 2.265 2.738 7,200 -0.18(-6.23%)
Nov 17, 2005 2.920 3.380 2.830 2.920 11,390 +0.07(+2.60%)
Nov 16, 2005 2.846 2.846 2.760 2.846 1,500 +0.12(+4.25%)
Nov 15, 2005 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Nov 14, 2005 2.730 2.730 2.730 2.730 600 +0.02(+0.85%)
Nov 11, 2005 2.707 2.707 2.707 2.707 3,500 -0.13(-4.51%)
Nov 10, 2005 2.835 2.835 2.775 2.835 3,000 -0.01(-0.46%)
Nov 09, 2005 2.848 2.850 2.830 2.848 3,000 -0.00(-0.07%)
Nov 08, 2005 2.835 2.850 2.850 2.850 500 +0.02(+0.53%)
Nov 07, 2005 2.835 2.835 2.835 2.835 500 +0.05(+1.89%)
Nov 04, 2005 2.783 2.783 2.778 2.783 7,000 -0.10(-3.55%)
Nov 03, 2005 2.885 2.910 2.885 2.885 1,500 +0.03(+1.23%)
Nov 02, 2005 2.850 2.855 2.830 2.850 4,000 -0.03(-1.04%)
Nov 01, 2005 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 31, 2005 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 28, 2005 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 27, 2005 2.880 2.880 2.800 2.880 14,000 +0.07(+2.49%)
Oct 26, 2005 2.810 2.860 2.750 2.810 8,000 +0.01(+0.36%)
Oct 25, 2005 2.800 2.800 2.680 2.800 5,350 +0.35(+14.29%)
Oct 24, 2005 2.450 2.450 2.450 2.450 1,500 +0.06(+2.47%)
Oct 21, 2005 2.391 2.510 2.391 2.391 7,300 +0.02(+0.98%)
Oct 20, 2005 2.368 2.368 2.368 2.368 1,000 +0.02(+0.98%)
Oct 19, 2005 2.345 2.345 2.345 2.345 1,000 +0.01(+0.34%)
Oct 18, 2005 2.337 2.337 2.337 2.337 15,000 +0.01(+0.52%)
Oct 17, 2005 2.325 2.325 2.325 2.325 1,500 +0.04(+1.92%)
Oct 14, 2005 2.281 2.281 2.281 2.281 1,000 +0.00(+0.05%)
Oct 13, 2005 2.400 2.280 2.280 2.280 1,000 -0.12(-5.00%)
Oct 12, 2005 2.400 2.400 2.400 2.400 2,000 -0.02(-0.83%)
Oct 11, 2005 2.420 2.420 2.420 2.420 1,100 +0.02(+0.83%)
Oct 10, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 07, 2005 2.400 2.450 2.400 2.400 2,800 -0.19(-7.26%)
Oct 06, 2005 2.588 2.588 2.588 2.588 0 +0.00(+0.00%)
Oct 05, 2005 2.588 2.588 2.588 2.588 0 +0.00(+0.00%)
Oct 04, 2005 2.588 2.588 2.588 2.588 0 +0.00(+0.00%)
Oct 03, 2005 2.667 2.588 2.588 25,200 -0.03(-1.30%)
Sep 30, 2005 2.640 2.600 2.622 4,000 +0.20(+8.35%)
Sep 29, 2005 2.420 2.420 2.420 10,000 +0.16(+7.08%)
Sep 28, 2005 2.260 2.290 2.260 2.260 3,500 +0.01(+0.44%)
Sep 27, 2005 2.250 2.250 2.230 2.250 1,500 -0.06(-2.60%)
Sep 26, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 23, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 22, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 21, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 20, 2005 2.310 2.310 1.560 2.310 13,450 -0.01(-0.43%)
Sep 19, 2005 2.320 2.320 2.240 2.320 2,950 +0.17(+7.91%)
Sep 16, 2005 2.150 2.350 2.150 2.150 27,750 -0.17(-7.33%)
Sep 15, 2005 2.320 2.320 2.300 2.320 2,000 +0.03(+1.31%)
Sep 14, 2005 2.290 2.290 2.215 2.290 2,771 +0.09(+4.09%)
Sep 13, 2005 2.200 2.200 2.180 2.200 4,000 +0.05(+2.33%)
Sep 12, 2005 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 09, 2005 2.150 2.150 2.130 2.150 2,400 -0.01(-0.46%)
Sep 08, 2005 2.160 2.260 2.140 2.160 17,200 -0.03(-1.41%)
Sep 07, 2005 2.191 2.191 2.191 2.191 1,000 +0.01(+0.50%)
Sep 06, 2005 2.180 2.245 2.180 2.180 300 -0.06(-2.81%)
Sep 02, 2005 2.243 2.330 2.243 2.243 7,000 -0.01(-0.30%)
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.