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 (%)
Oct 31, 2016 5.600 5.770 5.600 5.770 2,220 +0.05(+0.86%)
Oct 28, 2016 5.593 5.800 5.548 5.721 1,681 +0.09(+1.61%)
Oct 27, 2016 5.790 5.794 5.630 5.630 3,725 -0.10(-1.75%)
Oct 26, 2016 6.000 6.000 5.701 5.730 2,557 -0.14(-2.31%)
Oct 24, 2016 5.866 5.866 5.866 280 -0.23(-3.72%)
Oct 21, 2016 6.100 6.100 6.092 6.092 1,000 -0.03(-0.45%)
Oct 20, 2016 6.115 6.120 6.100 6.120 2,800 -0.10(-1.61%)
Oct 19, 2016 6.036 6.240 5.979 6.220 3,159 +0.33(+5.69%)
Oct 18, 2016 5.654 5.885 5.636 5.885 6,290 +0.25(+4.35%)
Oct 17, 2016 5.470 5.640 5.469 5.640 3,104 +0.09(+1.62%)
Oct 14, 2016 5.581 5.581 5.549 5.550 7,115 -0.12(-2.12%)
Oct 13, 2016 5.530 5.820 5.530 5.670 1,700 +0.26(+4.81%)
Oct 12, 2016 5.290 5.410 5.290 5.410 1,509 +0.05(+0.93%)
Oct 11, 2016 5.420 5.420 5.331 5.360 7,302 -0.08(-1.54%)
Oct 10, 2016 5.580 5.620 5.444 5.444 2,958 +0.14(+2.61%)
Oct 07, 2016 5.549 5.549 5.189 5.306 3,500 +0.10(+1.98%)
Oct 06, 2016 5.080 5.252 5.080 5.202 10,498 -0.23(-4.19%)
Oct 05, 2016 5.480 5.515 5.270 5.430 5,105 +0.12(+2.26%)
Oct 04, 2016 5.700 5.700 5.275 5.310 21,400 -0.81(-13.24%)
Oct 03, 2016 6.210 6.210 6.031 6.120 2,719 -0.13(-2.11%)
Sep 30, 2016 6.250 6.252 6.230 6.252 1,063 -0.05(-0.86%)
Sep 29, 2016 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
Sep 28, 2016 6.460 6.460 6.051 6.306 14,661 +0.02(+0.28%)
Sep 27, 2016 6.256 6.290 6.256 6.289 2,590 -0.39(-5.88%)
Sep 26, 2016 6.682 6.682 6.682 6.682 480 +0.08(+1.23%)
Sep 23, 2016 6.640 6.640 6.550 6.601 4,350 -0.43(-6.10%)
Sep 22, 2016 7.099 7.167 7.030 7.030 5,600 +0.29(+4.29%)
Sep 21, 2016 6.750 6.780 6.730 6.741 4,550 +0.39(+6.16%)
Sep 20, 2016 6.400 6.400 6.350 6.350 1,120 -0.16(-2.48%)
Sep 19, 2016 6.852 6.852 6.499 6.511 2,500 -0.14(-2.09%)
Sep 16, 2016 6.650 6.650 6.580 6.650 1,300 -0.17(-2.49%)
Sep 15, 2016 6.820 6.820 6.820 6.820 177 -0.15(-2.15%)
Sep 14, 2016 6.970 6.970 6.970 6.970 204 +0.15(+2.18%)
Sep 13, 2016 6.929 6.970 6.760 6.821 5,650 -0.26(-3.66%)
Sep 12, 2016 6.630 7.170 6.630 7.080 14,889 +0.31(+4.58%)
Sep 09, 2016 6.880 6.933 6.770 6.770 3,724 -0.27(-3.84%)
Sep 08, 2016 7.100 7.209 7.030 7.040 4,011 +0.06(+0.86%)
Sep 07, 2016 7.049 7.050 6.980 6.980 1,615 -0.23(-3.19%)
Sep 06, 2016 7.112 7.290 7.050 7.210 19,013 +0.42(+6.21%)
Sep 02, 2016 6.788 6.788 6.788 0 +0.23(+3.48%)
Sep 01, 2016 6.172 6.610 6.172 6.560 9,261 +0.30(+4.78%)
Aug 31, 2016 6.260 6.470 6.160 6.261 7,540 -0.11(-1.66%)
Aug 30, 2016 6.647 6.703 6.162 6.367 25,629 -0.35(-5.26%)
Aug 29, 2016 6.620 6.820 6.594 6.720 5,198 -0.03(-0.44%)
Aug 26, 2016 6.880 7.090 6.660 6.750 6,103 +0.07(+1.05%)
Aug 25, 2016 6.580 6.990 6.580 6.680 2,227 +0.16(+2.40%)
Aug 24, 2016 7.150 7.150 6.523 6.523 35,816 -0.78(-10.64%)
Aug 23, 2016 7.280 7.348 7.280 7.300 11,562 +0.18(+2.53%)
Aug 22, 2016 7.000 7.120 7.000 7.120 5,108 -0.03(-0.41%)
Aug 19, 2016 7.160 7.160 7.146 7.150 4,653 -0.19(-2.59%)
Aug 18, 2016 7.370 7.370 7.263 7.340 4,670 -0.01(-0.14%)
Aug 17, 2016 7.080 7.360 7.020 7.350 23,082 +0.23(+3.21%)
Aug 16, 2016 7.120 7.147 6.960 7.121 147,163 +0.02(+0.30%)
Aug 15, 2016 7.300 7.300 7.060 7.100 54,859 -0.15(-2.07%)
Aug 12, 2016 7.140 7.401 7.110 7.250 18,753 +0.37(+5.38%)
Aug 11, 2016 6.970 7.190 6.880 6.880 15,102 +0.06(+0.84%)
Aug 10, 2016 6.995 7.010 6.701 6.822 15,301 +0.08(+1.12%)
Aug 09, 2016 6.450 6.747 6.440 6.747 12,762 +0.26(+3.96%)
Aug 08, 2016 6.380 6.590 6.380 6.490 4,689 +0.06(+0.93%)
Aug 05, 2016 6.430 6.490 6.320 6.430 4,627 -0.29(-4.36%)
Aug 04, 2016 6.537 6.734 6.480 6.723 8,750 +0.21(+3.18%)
Aug 03, 2016 6.540 6.570 6.440 6.516 8,960 -0.04(-0.67%)
Aug 02, 2016 6.735 6.744 6.400 6.560 35,788 -0.03(-0.46%)
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.