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, 2011 8.335 8.510 8.335 8.510 575 +0.38(+4.70%)
Nov 29, 2011 8.361 8.380 8.128 8.128 2,600 -0.03(-0.39%)
Nov 28, 2011 8.752 8.849 8.160 8.160 7,300 +0.59(+7.82%)
Nov 25, 2011 7.568 7.568 7.568 7.568 100 -0.32(-4.08%)
Nov 23, 2011 7.973 7.990 7.890 7.890 1,200 -0.21(-2.65%)
Nov 22, 2011 8.204 8.230 8.104 8.104 2,600 +0.10(+1.19%)
Nov 21, 2011 8.110 8.110 7.795 8.009 6,135 -0.34(-4.10%)
Nov 18, 2011 8.108 8.373 8.108 8.352 1,122 -0.01(-0.07%)
Nov 17, 2011 8.730 8.751 8.285 8.357 21,600 -0.67(-7.37%)
Nov 16, 2011 8.822 9.023 8.822 9.023 4,700 +0.07(+0.75%)
Nov 15, 2011 9.206 9.245 8.956 8.956 5,200 -0.21(-2.34%)
Nov 14, 2011 9.162 9.171 9.162 9.171 1,025 -0.01(-0.10%)
Nov 11, 2011 9.171 9.180 9.160 9.180 2,560 +0.15(+1.64%)
Nov 10, 2011 9.032 9.032 9.032 9.032 1,100 -0.15(-1.66%)
Nov 09, 2011 9.290 9.290 8.991 9.184 1,200 -0.42(-4.33%)
Nov 08, 2011 9.656 9.656 9.600 9.600 4,600 +0.04(+0.42%)
Nov 07, 2011 9.510 9.736 9.510 9.560 4,200 -0.19(-1.95%)
Nov 04, 2011 9.710 9.750 9.710 9.750 500 -0.10(-1.02%)
Nov 03, 2011 9.800 9.851 9.721 9.851 800 +0.20(+2.09%)
Nov 02, 2011 9.390 9.681 9.320 9.649 7,900 +0.25(+2.66%)
Nov 01, 2011 8.140 9.399 8.140 9.399 905 +0.52(+5.84%)
Oct 31, 2011 8.880 8.880 8.880 8.880 150 -0.07(-0.76%)
Oct 28, 2011 8.895 8.948 8.895 8.948 900 +0.08(+0.90%)
Oct 27, 2011 8.932 8.954 8.868 8.868 6,200 +0.08(+0.86%)
Oct 26, 2011 8.570 8.800 8.500 8.793 15,300 +0.30(+3.54%)
Oct 25, 2011 8.520 8.520 8.491 8.492 2,500 +0.03(+0.41%)
Oct 24, 2011 8.457 8.457 8.457 8.457 300 +0.27(+3.34%)
Oct 21, 2011 8.197 8.197 8.184 8.184 300 +0.21(+2.62%)
Oct 20, 2011 7.965 7.975 7.965 7.975 1,300 +0.03(+0.40%)
Oct 19, 2011 8.193 8.200 7.944 7.944 2,400 -0.32(-3.87%)
Oct 18, 2011 7.885 8.264 7.673 8.264 5,400 +0.27(+3.37%)
Oct 17, 2011 8.127 8.136 7.994 7.994 2,000 -0.29(-3.49%)
Oct 14, 2011 8.478 8.478 8.283 8.283 1,711 -0.23(-2.75%)
Oct 12, 2011 8.518 8.518 8.518 0 +0.31(+3.83%)
Oct 11, 2011 7.959 8.204 7.911 8.204 3,200 +0.32(+4.02%)
Oct 07, 2011 7.886 7.886 7.886 0 -0.24(-3.01%)
Oct 06, 2011 8.138 8.138 7.844 8.131 1,300 +0.29(+3.66%)
Oct 05, 2011 7.800 7.844 7.800 7.844 500 +0.95(+13.83%)
Oct 04, 2011 6.862 6.891 6.833 6.891 2,000 -0.69(-9.09%)
Oct 03, 2011 7.662 7.662 7.580 7.580 2,200 +0.03(+0.39%)
Sep 30, 2011 7.420 7.551 7.420 7.551 1,100 -0.08(-1.02%)
Sep 29, 2011 7.854 7.854 7.591 7.629 800 -0.16(-2.09%)
Sep 28, 2011 7.792 7.792 7.792 7.792 100 -0.19(-2.39%)
Sep 27, 2011 7.947 8.015 7.900 7.982 1,400 +0.38(+4.96%)
Sep 26, 2011 7.593 7.705 7.430 7.605 13,800 -0.28(-3.57%)
Sep 23, 2011 8.207 8.207 7.720 7.887 5,600 -0.41(-4.97%)
Sep 22, 2011 8.555 8.693 8.299 8.299 4,600 -1.55(-15.72%)
Sep 21, 2011 9.847 9.847 9.847 9.847 100 -0.03(-0.34%)
Sep 20, 2011 9.346 9.880 9.346 9.880 1,900 +0.52(+5.51%)
Sep 19, 2011 9.761 9.761 9.364 9.364 2,500 -0.50(-5.03%)
Sep 16, 2011 9.764 9.860 9.764 9.860 1,100 +0.40(+4.26%)
Sep 15, 2011 8.996 9.457 8.996 9.457 800 +0.17(+1.85%)
Sep 14, 2011 9.284 9.284 9.284 9.284 1,000 -0.24(-2.52%)
Sep 13, 2011 9.400 9.525 9.376 9.525 3,100 +0.29(+3.18%)
Sep 12, 2011 9.769 9.769 9.232 9.232 1,900 -0.77(-7.68%)
Sep 09, 2011 10.03 10.03 9.998 10.00 2,100 -0.54(-5.10%)
Sep 08, 2011 10.44 10.54 10.43 10.54 1,200 +0.60(+6.04%)
Sep 07, 2011 10.05 10.05 9.938 9.938 2,100 -0.39(-3.77%)
Sep 06, 2011 10.00 10.56 9.997 10.33 5,600 +0.21(+2.12%)
Sep 02, 2011 9.991 10.11 9.991 10.11 32,435 +0.47(+4.91%)
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.