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 (%)
May 31, 2007 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
May 30, 2007 8.360 8.524 8.360 8.360 4,400 -0.58(-6.44%)
May 29, 2007 8.935 8.935 8.935 8.935 300 +0.15(+1.65%)
May 25, 2007 8.790 8.790 8.634 8.790 1,700 +0.09(+1.01%)
May 24, 2007 8.730 8.702 8.702 8.702 2,000 -0.03(-0.32%)
May 23, 2007 8.730 8.730 8.730 8.730 0 +0.00(+0.00%)
May 22, 2007 8.412 8.924 8.588 8.730 8,700 +0.32(+3.78%)
May 21, 2007 8.412 8.412 8.412 8.412 0 +0.00(+0.00%)
May 18, 2007 8.412 8.412 8.412 8.412 0 +0.00(+0.00%)
May 17, 2007 8.412 8.480 8.412 8.412 900 -0.02(-0.21%)
May 16, 2007 8.430 8.481 8.421 8.430 800 -0.55(-6.09%)
May 15, 2007 8.976 8.976 8.976 8.976 1,200 +0.19(+2.13%)
May 14, 2007 8.789 9.049 8.789 8.789 4,000 -0.33(-3.61%)
May 11, 2007 9.118 9.118 8.850 9.118 15,400 +0.54(+6.31%)
May 10, 2007 8.577 8.577 8.436 8.577 1,400 -0.17(-1.98%)
May 09, 2007 8.750 8.750 8.750 8.750 1,000 -0.09(-0.97%)
May 08, 2007 8.836 8.836 8.836 8.836 1,100 +0.05(+0.52%)
May 07, 2007 8.790 8.790 8.780 8.790 3,000 -0.06(-0.71%)
May 04, 2007 8.853 8.864 8.853 8.853 1,000 +0.41(+4.89%)
May 03, 2007 8.440 8.538 8.440 8.440 3,000 +0.27(+3.26%)
May 02, 2007 8.174 8.175 7.921 8.174 20,100 +0.17(+2.17%)
May 01, 2007 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 30, 2007 8.000 8.149 7.963 8.000 2,400 +0.01(+0.09%)
Apr 27, 2007 8.265 8.122 7.993 7.993 3,500 -0.27(-3.29%)
Apr 26, 2007 8.265 8.265 8.170 8.265 4,700 -0.15(-1.84%)
Apr 25, 2007 8.656 8.540 8.410 8.420 1,700 -0.24(-2.72%)
Apr 24, 2007 8.656 8.962 8.647 8.656 1,300 -0.18(-2.05%)
Apr 23, 2007 8.837 8.908 8.837 8.837 2,000 +0.22(+2.52%)
Apr 20, 2007 8.620 8.620 8.145 8.620 9,800 +0.39(+4.74%)
Apr 19, 2007 8.403 8.230 8.075 8.230 7,200 -0.17(-2.06%)
Apr 18, 2007 8.403 8.403 8.246 8.403 3,000 +0.35(+4.33%)
Apr 17, 2007 8.054 8.166 8.054 8.054 3,685 -0.02(-0.20%)
Apr 16, 2007 8.070 8.120 8.026 8.070 4,100 +0.07(+0.82%)
Apr 13, 2007 8.004 8.129 7.905 8.004 4,400 -0.04(-0.46%)
Apr 12, 2007 8.042 8.042 7.930 8.042 4,900 -0.02(-0.21%)
Apr 11, 2007 8.059 8.150 8.034 8.059 4,900 -0.04(-0.53%)
Apr 10, 2007 8.102 8.229 8.011 8.102 3,000 -0.11(-1.28%)
Apr 09, 2007 8.207 8.254 8.060 8.207 9,700 -0.21(-2.53%)
Apr 05, 2007 8.420 8.420 8.270 8.420 1,000 +0.15(+1.76%)
Apr 04, 2007 8.274 8.324 8.274 8.274 400 +0.05(+0.66%)
Apr 03, 2007 8.220 8.220 8.220 8.220 1,000 -0.34(-3.97%)
Apr 02, 2007 8.560 8.660 8.560 8.560 12,900 +0.07(+0.80%)
Mar 30, 2007 8.492 8.559 8.295 8.492 1,900 +0.48(+6.02%)
Mar 29, 2007 8.010 8.140 8.010 8.010 8,500 -0.04(-0.44%)
Mar 28, 2007 8.045 8.050 8.045 8.045 2,000 +0.04(+0.44%)
Mar 27, 2007 8.010 8.010 8.000 8.010 30,066 +0.01(+0.12%)
Mar 26, 2007 8.000 8.009 8.000 8.000 3,000 -0.16(-1.92%)
Mar 23, 2007 8.157 8.364 8.157 8.157 2,700 -0.19(-2.31%)
Mar 22, 2007 8.350 8.350 8.350 8.350 1,000 +0.22(+2.76%)
Mar 21, 2007 8.126 8.126 8.097 8.126 600 +0.10(+1.19%)
Mar 20, 2007 8.030 8.160 8.030 8.030 3,375 +0.18(+2.36%)
Mar 19, 2007 7.845 7.845 7.770 7.845 6,300 -0.16(-2.06%)
Mar 16, 2007 8.010 8.030 7.900 8.010 12,700 +0.15(+1.89%)
Mar 15, 2007 7.861 7.861 7.861 7.861 11,000 -0.01(-0.11%)
Mar 14, 2007 7.870 7.870 7.640 7.870 85,700 -0.04(-0.57%)
Mar 13, 2007 8.278 8.019 7.915 7.915 1,300 -0.36(-4.39%)
Mar 12, 2007 8.278 8.300 8.278 8.278 2,000 -0.04(-0.51%)
Mar 09, 2007 8.320 8.320 8.320 8.320 2,000 -0.24(-2.80%)
Mar 08, 2007 8.559 8.802 8.559 8.559 1,700 +0.16(+1.90%)
Mar 07, 2007 8.400 8.616 8.400 8.400 16,500 -0.13(-1.55%)
Mar 06, 2007 8.532 8.532 8.330 8.532 900 +0.51(+6.37%)
Mar 05, 2007 8.021 8.201 8.021 8.021 11,475 -0.28(-3.36%)
Mar 02, 2007 8.870 8.590 8.282 8.300 21,200 -0.57(-6.43%)
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.