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 (%)
Feb 28, 2006 3.520 3.610 3.505 3.610 3,500 +0.09(+2.56%)
Feb 27, 2006 3.520 3.575 3.520 3.520 11,600 +0.00(+0.00%)
Feb 24, 2006 3.520 3.630 3.520 3.520 2,400 +0.00(+0.14%)
Feb 23, 2006 3.515 3.515 3.505 3.515 14,000 +0.08(+2.18%)
Feb 22, 2006 3.440 3.440 3.340 3.440 3,000 +0.05(+1.39%)
Feb 21, 2006 3.393 3.470 3.393 3.393 10,000 -0.08(-2.22%)
Feb 17, 2006 3.470 3.482 3.403 3.470 13,009 +0.32(+10.16%)
Feb 15, 2006 3.150 3.195 3.030 3.150 18,500 +0.03(+1.03%)
Feb 14, 2006 3.118 3.118 3.032 3.118 8,933 +0.14(+4.74%)
Feb 13, 2006 2.977 2.977 2.850 2.977 47,800 -0.36(-10.89%)
Feb 10, 2006 3.341 3.341 3.310 3.341 11,000 -0.19(-5.35%)
Feb 09, 2006 3.530 3.530 3.530 3.530 200 +0.15(+4.40%)
Feb 08, 2006 3.381 3.526 3.381 3.381 6,000 -0.09(-2.70%)
Feb 07, 2006 4.018 3.711 3.475 3.475 36,600 -0.54(-13.52%)
Feb 06, 2006 4.018 4.027 3.723 4.018 6,900 +0.41(+11.46%)
Feb 03, 2006 3.605 3.670 3.585 3.605 58,400 +0.38(+11.61%)
Feb 02, 2006 3.230 3.230 3.230 3.230 10,000 +0.01(+0.45%)
Feb 01, 2006 3.215 3.400 3.215 3.215 47,950 -0.11(-3.30%)
Jan 31, 2006 3.325 3.325 3.230 3.325 59,250 +0.06(+1.69%)
Jan 30, 2006 3.270 3.270 3.217 3.270 3,000 +0.11(+3.38%)
Jan 27, 2006 3.163 3.191 3.163 3.163 8,500 +0.03(+0.80%)
Jan 26, 2006 3.138 3.225 3.138 3.138 11,150 -0.07(-2.14%)
Jan 25, 2006 3.206 3.206 3.206 3.206 1,000 +0.06(+1.76%)
Jan 24, 2006 3.151 3.151 3.130 3.151 3,000 +0.02(+0.77%)
Jan 23, 2006 3.127 4.980 3.127 3.127 28,765 -0.14(-4.32%)
Jan 20, 2006 3.268 3.268 3.268 3.268 1,000 +0.17(+5.58%)
Jan 19, 2006 3.095 3.229 3.095 3.095 1,900 +0.08(+2.49%)
Jan 18, 2006 3.020 3.060 3.020 3.020 3,000 -0.23(-7.16%)
Jan 17, 2006 3.253 3.300 3.130 3.253 13,200 +0.05(+1.62%)
Jan 13, 2006 3.201 3.201 2.980 3.201 7,400 +0.15(+4.96%)
Jan 12, 2006 3.050 3.050 3.050 3.050 0 -0.06(-1.94%)
Jan 11, 2006 3.110 3.110 2.974 3.110 35,000 +0.14(+4.71%)
Jan 10, 2006 2.970 3.081 2.970 2.970 6,400 -0.05(-1.72%)
Jan 09, 2006 3.022 3.022 3.022 3.022 4,823 +0.00(+0.13%)
Jan 06, 2006 3.018 3.118 3.018 3.018 13,650 -0.12(-3.89%)
Jan 05, 2006 3.140 3.140 3.140 3.140 300 +0.01(+0.32%)
Jan 04, 2006 3.333 3.213 3.071 3.130 13,400 -0.20(-6.10%)
Jan 03, 2006 3.333 3.387 3.333 3.333 5,150 +0.22(+7.18%)
Dec 30, 2005 3.110 3.110 3.090 3.110 6,714 -0.01(-0.42%)
Dec 29, 2005 3.123 3.123 3.120 3.123 3,000 +0.00(+0.10%)
Dec 28, 2005 3.120 3.129 3.120 3.120 2,100 +0.02(+0.65%)
Dec 23, 2005 3.100 3.100 3.100 3.100 14,800 +0.11(+3.68%)
Dec 22, 2005 2.926 3.100 2.990 2.990 2,000 +0.06(+2.19%)
Dec 21, 2005 2.926 2.926 2.926 2.926 0 +0.00(+0.00%)
Dec 20, 2005 2.926 2.926 2.926 2.926 0 +0.00(+0.00%)
Dec 19, 2005 2.926 2.926 2.926 2.926 300 +0.13(+4.61%)
Dec 16, 2005 2.797 2.810 2.781 2.797 3,000 -0.01(-0.46%)
Dec 15, 2005 2.810 2.845 2.810 2.810 12,000 -0.07(-2.36%)
Dec 14, 2005 2.878 2.970 2.878 2.878 5,650 -0.00(-0.07%)
Dec 13, 2005 2.880 3.010 2.880 2.880 17,364 -0.22(-6.95%)
Dec 12, 2005 3.095 3.095 3.095 3.095 6,000 -0.13(-4.18%)
Dec 09, 2005 3.230 3.365 3.230 3.230 2,800 -0.06(-1.70%)
Dec 08, 2005 3.286 3.286 3.286 3.286 0 +0.00(+0.00%)
Dec 07, 2005 3.286 3.286 3.286 3.286 500 -0.02(-0.76%)
Dec 06, 2005 3.311 3.360 3.311 3.311 1,150 -0.13(-3.89%)
Dec 05, 2005 3.445 3.445 3.400 3.445 1,500 +0.08(+2.53%)
Dec 02, 2005 3.360 3.500 3.360 3.360 16,000 +0.00(+0.00%)
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.