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 (%)
Apr 30, 2020 0.4804 0.4804 0.4473 0.4489 698,820 -0.02(-4.49%)
Apr 29, 2020 0.4574 0.4788 0.4573 0.4700 83,174 +0.02(+5.00%)
Apr 28, 2020 0.4283 0.4689 0.4200 0.4476 2,159,900 +0.03(+7.86%)
Apr 27, 2020 0.3500 0.4249 0.3500 0.4150 672,522 +0.12(+39.92%)
Apr 24, 2020 0.2789 0.2966 0.2653 0.2966 23,400 +0.03(+10.38%)
Apr 23, 2020 0.2900 0.2919 0.2687 0.2687 74,541 -0.01(-3.69%)
Apr 22, 2020 0.2825 0.2870 0.2750 0.2790 52,260 +0.01(+3.79%)
Apr 21, 2020 0.2839 0.2870 0.2668 0.2688 64,690 -0.02(-8.17%)
Apr 20, 2020 0.2818 0.2960 0.2778 0.2927 192,794 +0.03(+11.25%)
Apr 17, 2020 0.2701 0.2772 0.2631 0.2631 33,200 -0.00(-0.42%)
Apr 16, 2020 0.2700 0.2726 0.2642 0.2642 21,787 +0.01(+2.80%)
Apr 15, 2020 0.2593 0.2653 0.2550 0.2570 19,906 -0.00(-1.53%)
Apr 14, 2020 0.2700 0.2700 0.2580 0.2610 182,827 +0.01(+3.49%)
Apr 13, 2020 0.2600 0.2600 0.2450 0.2522 195,672 +0.01(+5.08%)
Apr 09, 2020 0.2279 0.2435 0.2262 0.2400 40,700 +0.03(+14.29%)
Apr 08, 2020 0.2261 0.2261 0.2053 0.2100 13,400 -0.00(-1.82%)
Apr 07, 2020 0.2094 0.2139 0.2094 0.2139 12,913 -0.00(-1.88%)
Apr 06, 2020 0.1959 0.2180 0.1892 0.2180 42,262 +0.02(+11.17%)
Apr 03, 2020 0.2005 0.2040 0.1961 0.1961 9,000 -0.00(-1.95%)
Apr 02, 2020 0.1950 0.2026 0.1887 0.2000 145,030 +0.00(+0.30%)
Apr 01, 2020 0.2064 0.2064 0.1994 0.1994 318 +0.02(+8.31%)
Mar 31, 2020 0.1974 0.2005 0.1841 0.1841 36,838 -0.02(-9.27%)
Mar 30, 2020 0.2133 0.2133 0.1871 0.2029 66,883 +0.00(+1.45%)
Mar 27, 2020 0.2143 0.2178 0.2000 0.2000 27,500 -0.01(-4.76%)
Mar 26, 2020 0.2193 0.2194 0.2100 0.2100 23,500 +0.00(+0.00%)
Mar 25, 2020 0.2057 0.2100 0.2001 0.2100 38,222 +0.00(+0.00%)
Mar 24, 2020 0.2090 0.2128 0.2011 0.2100 72,593 +0.00(+0.96%)
Mar 23, 2020 0.1900 0.2087 0.1839 0.2080 46,875 +0.02(+9.53%)
Mar 20, 2020 0.1845 0.1899 0.1739 0.1899 5,300 +0.01(+2.93%)
Mar 19, 2020 0.1900 0.1900 0.1740 0.1845 10,520 -0.01(-4.06%)
Mar 18, 2020 0.1854 0.1964 0.1782 0.1923 111,005 +0.00(+1.21%)
Mar 17, 2020 0.2018 0.2046 0.1896 0.1900 22,125 -0.02(-7.77%)
Mar 16, 2020 0.2100 0.2198 0.2030 0.2060 144,005 -0.03(-12.27%)
Mar 13, 2020 0.2300 0.2408 0.2300 0.2348 10,000 -0.00(-1.10%)
Mar 12, 2020 0.2448 0.2484 0.2140 0.2374 49,760 -0.00(-1.49%)
Mar 11, 2020 0.2704 0.2850 0.2305 0.2410 51,215 -0.02(-5.86%)
Mar 10, 2020 0.2664 0.2900 0.2560 0.2560 16,100 -0.01(-4.97%)
Mar 09, 2020 0.2658 0.2840 0.2631 0.2694 59,110 -0.02(-5.64%)
Mar 06, 2020 0.2989 0.2989 0.2820 0.2855 54,500 -0.01(-4.48%)
Mar 05, 2020 0.2881 0.2989 0.2805 0.2989 16,000 +0.02(+6.33%)
Mar 04, 2020 0.2961 0.2961 0.2667 0.2811 54,475 -0.01(-3.07%)
Mar 03, 2020 0.2310 0.2960 0.2310 0.2900 161,084 +0.00(+0.03%)
Mar 02, 2020 0.2965 0.3030 0.2800 0.2899 42,320 +0.01(+2.29%)
Feb 28, 2020 0.2500 0.2834 0.2468 0.2834 386,500 -0.02(-5.53%)
Feb 27, 2020 0.2840 0.3000 0.2300 0.3000 427,103 +0.02(+7.14%)
Feb 26, 2020 0.4200 0.4280 0.2789 0.2800 543,392 -0.21(-43.02%)
Feb 25, 2020 0.5456 0.5456 0.4914 0.4914 44,150 -0.05(-9.90%)
Feb 24, 2020 0.6075 0.6075 0.5400 0.5454 41,238 -0.05(-8.34%)
Feb 21, 2020 0.5607 0.5950 0.5607 0.5950 129,300 +0.05(+8.81%)
Feb 20, 2020 0.5468 0.5468 0.5468 0.5468 4,000 +0.00(+0.04%)
Feb 19, 2020 0.5466 0.5466 0.5466 0.5466 101 +0.00(+0.04%)
Feb 18, 2020 0.5399 0.5600 0.5276 0.5464 45,760 +0.02(+2.90%)
Feb 14, 2020 0.5600 0.5600 0.5310 0.5310 11,100 -0.00(-0.08%)
Feb 13, 2020 0.5629 0.5629 0.5314 0.5314 2,548 -0.01(-1.23%)
Feb 12, 2020 0.5333 0.5380 0.5333 0.5380 10,000 -0.01(-2.18%)
Feb 11, 2020 0.5536 0.5536 0.5500 0.5500 4,081 -0.01(-1.38%)
Feb 10, 2020 0.5353 0.5580 0.5278 0.5577 26,021 +0.02(+4.03%)
Feb 07, 2020 0.5646 0.5646 0.5284 0.5361 700 -0.00(-0.72%)
Feb 06, 2020 0.5400 0.5400 0.5400 0.5400 5,000 -0.01(-1.35%)
Feb 05, 2020 0.5539 0.5600 0.5474 0.5474 2,612 -0.01(-1.33%)
Feb 04, 2020 0.5296 0.5548 0.5220 0.5548 42,166 +0.00(+0.20%)
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.