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, 2006 9.661 9.700 9.661 9.661 6,000 +0.11(+1.16%)
Nov 29, 2006 9.550 9.635 9.550 9.550 1,100 -0.45(-4.50%)
Nov 28, 2006 10.00 10.00 10.00 10.00 1,000 -0.03(-0.25%)
Nov 27, 2006 10.03 10.39 10.03 10.03 5,160 +0.03(+0.25%)
Nov 24, 2006 10.00 10.06 10.00 10.00 4,900 +0.33(+3.41%)
Nov 22, 2006 9.670 9.917 9.670 9.670 1,500 -0.19(-1.93%)
Nov 21, 2006 9.860 9.933 9.790 9.860 3,500 -0.01(-0.10%)
Nov 20, 2006 9.870 9.870 9.810 9.870 600 +0.25(+2.64%)
Nov 17, 2006 9.616 9.788 9.616 9.616 1,100 -0.33(-3.27%)
Nov 16, 2006 9.941 9.941 9.941 9.941 200 +0.01(+0.11%)
Nov 15, 2006 9.930 9.930 9.930 9.930 200 -0.06(-0.61%)
Nov 14, 2006 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Nov 13, 2006 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Nov 10, 2006 9.991 10.22 9.991 9.991 3,300 -0.06(-0.59%)
Nov 09, 2006 10.05 10.05 9.961 10.05 2,000 +0.29(+2.95%)
Nov 08, 2006 9.762 10.04 9.762 9.762 6,000 -0.24(-2.38%)
Nov 07, 2006 10.00 10.06 9.924 10.00 21,300 +0.30(+3.09%)
Nov 06, 2006 9.700 9.700 9.593 9.700 4,300 +0.09(+0.98%)
Nov 03, 2006 9.605 9.605 9.317 9.605 8,600 +0.55(+6.02%)
Nov 02, 2006 9.060 9.060 9.048 9.060 4,000 -0.24(-2.58%)
Nov 01, 2006 9.300 9.300 9.290 9.300 500 +0.17(+1.86%)
Oct 31, 2006 9.130 9.173 9.068 9.130 3,400 -0.03(-0.33%)
Oct 30, 2006 9.160 9.370 9.160 9.160 13,200 -0.29(-3.07%)
Oct 27, 2006 9.450 9.450 9.405 9.450 3,700 +0.12(+1.29%)
Oct 26, 2006 9.330 9.330 9.087 9.330 7,950 +0.45(+5.09%)
Oct 25, 2006 8.878 8.940 8.300 8.878 41,125 +0.82(+10.24%)
Oct 24, 2006 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Oct 23, 2006 8.273 8.070 8.053 8.053 2,200 -0.22(-2.65%)
Oct 20, 2006 8.273 8.443 8.267 8.273 3,200 -0.01(-0.08%)
Oct 19, 2006 8.280 8.280 8.000 8.280 39,100 +0.64(+8.32%)
Oct 18, 2006 7.644 7.644 7.644 7.644 0 +0.00(+0.00%)
Oct 17, 2006 7.644 7.700 7.644 7.644 27,000 -0.36(-4.49%)
Oct 16, 2006 8.003 8.004 7.926 8.003 2,000 +0.13(+1.63%)
Oct 13, 2006 7.875 7.985 7.842 7.875 2,850 +0.01(+0.08%)
Oct 12, 2006 7.869 7.869 7.869 7.869 0 +0.00(+0.00%)
Oct 11, 2006 7.869 7.869 7.869 7.869 0 +0.00(+0.00%)
Oct 10, 2006 7.869 8.081 7.869 7.869 1,600 -0.15(-1.89%)
Oct 09, 2006 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Oct 06, 2006 8.020 8.020 8.020 8.020 500 +0.82(+11.43%)
Oct 05, 2006 7.198 7.198 7.198 7.198 0 +0.00(+0.00%)
Oct 04, 2006 7.198 7.660 7.195 7.198 26,000 -0.50(-6.54%)
Oct 03, 2006 7.701 7.701 7.701 7.701 200 -0.44(-5.39%)
Oct 02, 2006 8.140 8.150 7.915 8.140 7,000 +0.16(+2.01%)
Sep 29, 2006 7.980 7.980 7.850 7.980 3,330 +0.01(+0.06%)
Sep 28, 2006 7.975 7.975 7.762 7.975 2,200 +0.25(+3.30%)
Sep 27, 2006 7.720 7.753 7.370 7.720 2,100 +0.57(+7.91%)
Sep 26, 2006 7.210 7.282 7.100 7.154 5,900 -0.06(-0.77%)
Sep 25, 2006 7.210 7.210 7.210 7.210 100 -0.21(-2.83%)
Sep 22, 2006 7.420 7.420 7.420 7.420 0 +0.00(+0.00%)
Sep 21, 2006 7.420 7.420 7.420 7.420 200 +0.52(+7.54%)
Sep 20, 2006 6.900 7.627 6.900 6.900 10,180 -0.56(-7.52%)
Sep 19, 2006 7.461 7.650 7.461 7.461 3,500 -0.22(-2.81%)
Sep 18, 2006 7.677 7.846 7.677 7.677 5,360 +0.42(+5.82%)
Sep 15, 2006 7.255 7.490 7.255 7.255 40,000 -0.41(-5.29%)
Sep 14, 2006 7.660 7.813 7.660 7.660 6,700 -0.14(-1.79%)
Sep 13, 2006 7.800 7.970 7.790 7.800 14,500 +0.31(+4.14%)
Sep 12, 2006 7.490 7.595 7.445 7.490 8,500 -0.05(-0.69%)
Sep 11, 2006 7.542 7.610 7.542 7.542 2,500 -0.46(-5.73%)
Sep 08, 2006 8.000 8.160 8.000 8.000 28,400 -0.32(-3.85%)
Sep 06, 2006 8.320 8.320 8.320 8.320 2,000 -0.17(-1.99%)
Sep 05, 2006 8.489 8.548 8.476 8.489 1,300 -0.02(-0.24%)
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.