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 (%)
Dec 31, 2012 3.040 3.160 3.040 3.150 9,200 +0.15(+5.00%)
Dec 28, 2012 2.872 3.000 2.872 3.000 3,000 +0.12(+4.15%)
Dec 27, 2012 2.844 2.890 2.825 2.881 10,800 +0.11(+3.88%)
Dec 24, 2012 2.773 2.773 2.773 0 -0.14(-4.71%)
Dec 21, 2012 2.918 2.918 2.910 2.910 5,607 -0.11(-3.64%)
Dec 20, 2012 2.967 3.020 2.960 3.020 5,100 -0.10(-3.11%)
Dec 18, 2012 3.117 3.117 3.117 0 -0.06(-1.92%)
Dec 17, 2012 3.178 3.178 3.178 3.178 735 -0.04(-1.15%)
Dec 14, 2012 3.130 3.226 3.130 3.215 4,262 +0.13(+4.08%)
Dec 13, 2012 3.110 3.124 3.089 3.089 4,300 -0.21(-6.39%)
Dec 12, 2012 3.288 3.300 3.280 3.300 6,700 +0.11(+3.45%)
Dec 11, 2012 3.090 3.190 3.090 3.190 1,207 +0.23(+7.73%)
Dec 10, 2012 2.950 2.988 2.950 2.961 4,500 +0.07(+2.46%)
Dec 07, 2012 2.911 2.911 2.890 2.890 1,800 +0.02(+0.70%)
Dec 06, 2012 2.870 2.870 2.870 2.870 9,000 -0.03(-0.90%)
Dec 05, 2012 2.901 2.906 2.896 2.896 9,400 -0.07(-2.36%)
Dec 04, 2012 2.957 2.966 2.957 2.966 44,500 -0.12(-3.92%)
Nov 30, 2012 3.163 3.200 3.087 3.087 58,375 -0.13(-4.13%)
Nov 29, 2012 3.295 3.295 3.220 3.220 500 +0.10(+3.29%)
Nov 28, 2012 3.118 3.118 3.118 3.118 500 -0.10(-3.24%)
Nov 27, 2012 3.272 3.272 3.222 3.222 4,200 -0.02(-0.56%)
Nov 26, 2012 3.250 3.250 3.240 3.240 2,700 -0.09(-2.82%)
Nov 24, 2012 3.381 3.381 3.325 3.334 29,300 +0.00(+0.00%)
Nov 23, 2012 3.381 3.381 3.325 3.334 29,300 +0.21(+6.56%)
Nov 21, 2012 3.129 3.129 3.129 3.129 3,000 -0.00(-0.10%)
Nov 19, 2012 3.132 3.132 3.132 0 +0.12(+4.05%)
Nov 16, 2012 3.002 3.084 2.982 3.010 22,600 +0.00(+0.00%)
Nov 15, 2012 3.090 3.090 2.920 3.010 17,400 -0.15(-4.84%)
Nov 14, 2012 3.370 3.370 3.163 3.163 3,100 -0.30(-8.66%)
Nov 13, 2012 3.310 3.463 3.310 3.463 21,400 +0.18(+5.58%)
Nov 12, 2012 3.430 3.430 3.276 3.280 4,305 -0.13(-3.83%)
Nov 09, 2012 3.233 3.410 3.190 3.410 24,944 +0.27(+8.72%)
Nov 08, 2012 3.139 3.150 3.100 3.137 15,200 +0.19(+6.63%)
Nov 07, 2012 3.041 3.041 2.942 2.942 800 -0.04(-1.31%)
Nov 06, 2012 2.915 2.981 2.904 2.981 10,200 +0.05(+1.64%)
Nov 05, 2012 2.920 2.933 2.920 2.933 920 +0.06(+1.98%)
Nov 02, 2012 2.834 2.890 2.834 2.876 12,685 -0.07(-2.41%)
Oct 31, 2012 2.947 2.947 2.947 0 +0.03(+1.06%)
Oct 26, 2012 2.916 2.916 2.916 0 -0.08(-2.80%)
Oct 25, 2012 3.107 3.107 2.996 3.000 18,150 +0.00(+0.00%)
Oct 24, 2012 2.995 3.006 2.990 3.000 2,400 +0.01(+0.30%)
Oct 23, 2012 2.992 2.992 2.991 2.991 22,950 -0.12(-3.80%)
Oct 19, 2012 3.160 3.160 3.050 3.109 32,200 -0.20(-6.04%)
Oct 18, 2012 3.309 3.309 3.309 3.309 2,500 -0.08(-2.36%)
Oct 16, 2012 3.389 3.389 3.389 12,000 +0.30(+9.61%)
Oct 15, 2012 3.127 3.127 3.055 3.092 9,700 -0.12(-3.62%)
Oct 12, 2012 3.259 3.259 3.208 3.208 16,200 -0.04(-1.29%)
Oct 11, 2012 3.307 3.325 3.250 3.250 17,000 -0.06(-1.96%)
Oct 10, 2012 3.298 3.315 3.290 3.315 1,200 -0.00(-0.15%)
Oct 09, 2012 3.412 3.412 3.320 3.320 4,350 +0.00(+0.00%)
Oct 08, 2012 3.310 3.320 3.310 3.320 600 -0.12(-3.35%)
Oct 06, 2012 3.435 3.435 3.435 3.435 1,500 +0.00(+0.00%)
Oct 05, 2012 3.435 3.435 3.435 3.435 1,500 -0.04(-1.11%)
Oct 04, 2012 3.429 3.474 3.427 3.474 18,600 +0.17(+5.13%)
Oct 03, 2012 3.304 3.304 3.304 3.304 5,300 -0.11(-3.17%)
Oct 02, 2012 3.412 3.412 3.412 3.412 8,300 +0.02(+0.65%)
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.