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 28, 2006 6.705 6.705 6.705 6.705 0 +0.13(+2.05%)
Apr 27, 2006 6.570 6.570 6.401 6.570 2,500 +0.01(+0.15%)
Apr 26, 2006 6.560 6.560 6.415 6.560 7,200 +1.01(+18.19%)
Apr 25, 2006 5.550 6.350 6.250 5.550 16,100 +0.00(+0.00%)
Apr 24, 2006 5.550 6.310 5.529 5.550 12,300 +0.00(+0.00%)
Apr 21, 2006 5.250 5.659 5.300 5.550 158,300 +0.30(+5.72%)
Apr 20, 2006 5.400 5.510 5.200 5.250 43,600 -0.15(-2.78%)
Apr 19, 2006 4.940 5.460 5.249 5.400 14,300 +0.46(+9.31%)
Apr 18, 2006 4.940 4.940 3.676 4.940 60,500 +1.19(+31.73%)
Apr 17, 2006 3.750 3.750 3.520 3.750 3,500 +0.20(+5.63%)
Apr 13, 2006 3.550 3.550 3.468 3.550 15,000 +0.00(+0.00%)
Apr 12, 2006 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 11, 2006 3.550 3.595 3.530 3.550 15,900 -0.15(-4.05%)
Apr 10, 2006 3.700 3.700 3.700 3.700 2,500 +0.18(+5.11%)
Apr 07, 2006 3.520 3.584 3.510 3.520 8,800 -0.02(-0.56%)
Apr 06, 2006 3.540 3.615 3.540 3.540 9,000 +0.12(+3.51%)
Apr 05, 2006 3.420 3.545 3.420 3.420 8,835 -0.09(-2.56%)
Apr 04, 2006 3.510 3.510 3.510 3.510 500 -0.13(-3.49%)
Apr 03, 2006 3.637 3.637 3.637 3.637 0 +0.00(+0.00%)
Mar 31, 2006 3.637 3.637 3.637 3.637 500 -0.01(-0.40%)
Mar 30, 2006 3.651 3.651 3.640 3.651 13,050 +0.02(+0.59%)
Mar 29, 2006 3.630 3.630 3.404 3.630 31,500 +0.11(+3.24%)
Mar 28, 2006 3.400 3.516 3.500 3.516 1,300 +0.12(+3.41%)
Mar 27, 2006 3.400 3.490 3.400 3.400 11,950 -0.02(-0.73%)
Mar 24, 2006 3.581 3.425 3.326 3.425 3,000 -0.16(-4.36%)
Mar 21, 2006 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
Mar 20, 2006 3.581 3.581 3.581 3.581 1,400 +0.07(+1.88%)
Mar 17, 2006 3.515 3.515 3.515 3.515 1,500 -0.07(-2.09%)
Mar 16, 2006 3.590 3.590 3.570 3.590 1,600 +0.07(+1.99%)
Mar 15, 2006 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Mar 14, 2006 3.534 3.520 3.424 3.520 2,200 -0.01(-0.40%)
Mar 13, 2006 3.534 3.534 3.520 3.534 7,350 +0.18(+5.27%)
Mar 10, 2006 3.357 3.357 3.357 3.357 100 -0.02(-0.53%)
Mar 09, 2006 3.375 3.375 3.375 3.375 0 +0.00(+0.00%)
Mar 08, 2006 3.375 3.375 3.375 3.375 100 -0.04(-1.32%)
Mar 07, 2006 3.420 3.630 3.400 3.420 4,600 -0.19(-5.32%)
Mar 06, 2006 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Mar 03, 2006 3.612 3.612 3.612 3.612 2,400 +0.04(+0.98%)
Mar 02, 2006 3.577 3.577 3.577 3.577 3,000 -0.02(-0.47%)
Mar 01, 2006 3.594 3.594 3.594 3.594 1,000 -0.02(-0.44%)
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%)
Dec 01, 2005 3.420 3.380 3.275 3.360 1,860 -0.06(-1.75%)
Nov 30, 2005 3.420 3.420 3.420 3.420 1,000 +0.39(+12.87%)
Nov 29, 2005 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Nov 28, 2005 3.030 3.100 3.010 3.030 6,600 -0.02(-0.60%)
Nov 25, 2005 3.048 3.069 3.048 3.048 800 -0.01(-0.32%)
Nov 23, 2005 3.058 3.058 3.058 3.058 500 +0.24(+8.44%)
Nov 22, 2005 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Nov 21, 2005 2.820 2.850 2.784 2.820 6,500 +0.08(+2.99%)
Nov 18, 2005 2.738 2.738 2.265 2.738 7,200 -0.18(-6.23%)
Nov 17, 2005 2.920 3.380 2.830 2.920 11,390 +0.07(+2.60%)
Nov 16, 2005 2.846 2.846 2.760 2.846 1,500 +0.12(+4.25%)
Nov 15, 2005 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Nov 14, 2005 2.730 2.730 2.730 2.730 600 +0.02(+0.85%)
Nov 11, 2005 2.707 2.707 2.707 2.707 3,500 -0.13(-4.51%)
Nov 10, 2005 2.835 2.835 2.775 2.835 3,000 -0.01(-0.46%)
Nov 09, 2005 2.848 2.850 2.830 2.848 3,000 -0.00(-0.07%)
Nov 08, 2005 2.835 2.850 2.850 2.850 500 +0.02(+0.53%)
Nov 07, 2005 2.835 2.835 2.835 2.835 500 +0.05(+1.89%)
Nov 04, 2005 2.783 2.783 2.778 2.783 7,000 -0.10(-3.55%)
Nov 03, 2005 2.885 2.910 2.885 2.885 1,500 +0.03(+1.23%)
Nov 02, 2005 2.850 2.855 2.830 2.850 4,000 -0.03(-1.04%)
Nov 01, 2005 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 31, 2005 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 28, 2005 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 27, 2005 2.880 2.880 2.800 2.880 14,000 +0.07(+2.49%)
Oct 26, 2005 2.810 2.860 2.750 2.810 8,000 +0.01(+0.36%)
Oct 25, 2005 2.800 2.800 2.680 2.800 5,350 +0.35(+14.29%)
Oct 24, 2005 2.450 2.450 2.450 2.450 1,500 +0.06(+2.47%)
Oct 21, 2005 2.391 2.510 2.391 2.391 7,300 +0.02(+0.98%)
Oct 20, 2005 2.368 2.368 2.368 2.368 1,000 +0.02(+0.98%)
Oct 19, 2005 2.345 2.345 2.345 2.345 1,000 +0.01(+0.34%)
Oct 18, 2005 2.337 2.337 2.337 2.337 15,000 +0.01(+0.52%)
Oct 17, 2005 2.325 2.325 2.325 2.325 1,500 +0.04(+1.92%)
Oct 14, 2005 2.281 2.281 2.281 2.281 1,000 +0.00(+0.05%)
Oct 13, 2005 2.400 2.280 2.280 2.280 1,000 -0.12(-5.00%)
Oct 12, 2005 2.400 2.400 2.400 2.400 2,000 -0.02(-0.83%)
Oct 11, 2005 2.420 2.420 2.420 2.420 1,100 +0.02(+0.83%)
Oct 10, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 07, 2005 2.400 2.450 2.400 2.400 2,800 -0.19(-7.26%)
Oct 06, 2005 2.588 2.588 2.588 2.588 0 +0.00(+0.00%)
Oct 05, 2005 2.588 2.588 2.588 2.588 0 +0.00(+0.00%)
Oct 04, 2005 2.588 2.588 2.588 2.588 0 +0.00(+0.00%)
Oct 03, 2005 2.667 2.588 2.588 25,200 -0.03(-1.30%)
Sep 30, 2005 2.640 2.600 2.622 4,000 +0.20(+8.35%)
Sep 29, 2005 2.420 2.420 2.420 10,000 +0.16(+7.08%)
Sep 28, 2005 2.260 2.290 2.260 2.260 3,500 +0.01(+0.44%)
Sep 27, 2005 2.250 2.250 2.230 2.250 1,500 -0.06(-2.60%)
Sep 26, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 23, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 22, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 21, 2005 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 20, 2005 2.310 2.310 1.560 2.310 13,450 -0.01(-0.43%)
Sep 19, 2005 2.320 2.320 2.240 2.320 2,950 +0.17(+7.91%)
Sep 16, 2005 2.150 2.350 2.150 2.150 27,750 -0.17(-7.33%)
Sep 15, 2005 2.320 2.320 2.300 2.320 2,000 +0.03(+1.31%)
Sep 14, 2005 2.290 2.290 2.215 2.290 2,771 +0.09(+4.09%)
Sep 13, 2005 2.200 2.200 2.180 2.200 4,000 +0.05(+2.33%)
Sep 12, 2005 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Sep 09, 2005 2.150 2.150 2.130 2.150 2,400 -0.01(-0.46%)
Sep 08, 2005 2.160 2.260 2.140 2.160 17,200 -0.03(-1.41%)
Sep 07, 2005 2.191 2.191 2.191 2.191 1,000 +0.01(+0.50%)
Sep 06, 2005 2.180 2.245 2.180 2.180 300 -0.06(-2.81%)
Sep 02, 2005 2.243 2.330 2.243 2.243 7,000 -0.01(-0.30%)
Sep 01, 2005 2.250 2.250 2.150 2.250 7,500 +0.15(+7.14%)
Aug 31, 2005 2.100 2.100 2.080 2.100 19,400 -0.04(-1.87%)
Aug 30, 2005 2.140 2.140 2.044 2.140 41,000 +0.03(+1.42%)
Aug 29, 2005 2.110 2.173 2.090 2.110 18,200 +0.02(+0.96%)
Aug 26, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 25, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 24, 2005 2.090 2.095 2.070 2.090 51,600 +0.06(+2.96%)
Aug 23, 2005 2.030 2.030 2.010 2.030 20,000 +0.03(+1.50%)
Aug 22, 2005 2.000 2.000 2.000 2.000 500 -0.06(-2.68%)
Aug 19, 2005 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 18, 2005 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 17, 2005 2.055 2.055 2.055 2.055 0 +0.00(+0.00%)
Aug 16, 2005 2.055 2.055 2.035 2.055 1,320 +0.08(+3.79%)
Aug 15, 2005 1.980 1.980 1.980 1.980 200 -0.03(-1.49%)
Aug 12, 2005 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 11, 2005 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Aug 10, 2005 2.010 2.050 2.010 2.010 20,000 +0.00(+0.00%)
Aug 09, 2005 2.010 2.050 2.010 2.010 20,000 -0.04(-1.95%)
Aug 08, 2005 2.050 2.080 2.030 2.050 5,500 -0.04(-1.91%)
Aug 05, 2005 2.090 2.140 2.090 2.090 5,100 +0.00(+0.00%)
Aug 04, 2005 2.090 2.140 2.090 2.090 5,100 +0.04(+1.95%)
Aug 03, 2005 2.050 2.054 2.008 2.050 1,900 +0.19(+10.22%)
Aug 02, 2005 1.860 1.860 1.860 1.860 1,000 +0.00(+0.00%)
Aug 01, 2005 1.860 1.860 1.860 1.860 1,000 +0.00(+0.00%)
Jul 29, 2005 1.860 1.860 1.860 1.860 1,000 +0.00(+0.00%)
Jul 28, 2005 1.860 1.860 1.860 1.860 1,000 -0.00(-0.13%)
Jul 27, 2005 1.862 1.862 1.862 1.862 10,000 +0.00(+0.00%)
Jul 26, 2005 1.862 1.862 1.862 1.862 10,000 -0.09(-4.74%)
Jul 25, 2005 1.955 1.955 1.955 1.955 10,000 +0.00(+0.00%)
Jul 22, 2005 1.955 1.955 1.955 1.955 10,000 +0.18(+10.27%)
Jul 21, 2005 1.773 1.773 1.773 1.773 5,000 +0.00(+0.00%)
Jul 20, 2005 1.773 1.773 1.773 1.773 5,000 +0.03(+1.90%)
Jul 19, 2005 1.740 1.740 1.740 1.740 3,000 -0.10(-5.48%)
Jul 18, 2005 1.841 1.841 1.841 1.841 0 +0.00(+0.00%)
Jul 15, 2005 1.841 1.930 1.370 1.841 22,780 -0.26(-12.34%)
Jul 14, 2005 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Jul 13, 2005 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Jul 12, 2005 2.100 2.100 2.100 2.100 2,600 +0.00(+0.00%)
Jul 11, 2005 2.100 2.100 2.100 2.100 2,600 -0.01(-0.47%)
Jul 08, 2005 2.110 2.110 2.110 2.110 3,900 +0.04(+1.71%)
Jul 07, 2005 2.075 2.075 2.030 2.075 39,500 -0.02(-0.74%)
Jul 06, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Jul 05, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Jul 01, 2005 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Jun 30, 2005 2.090 2.090 2.029 2.090 13,300 +0.00(+0.00%)
Jun 29, 2005 2.090 2.090 2.029 2.090 13,300 +0.01(+0.48%)
Jun 28, 2005 2.080 2.080 2.075 2.080 2,700 -0.01(-0.48%)
Jun 27, 2005 2.090 2.090 2.090 2.090 1,000 +0.00(+0.00%)
Jun 24, 2005 2.090 2.090 2.090 2.090 1,000 -0.04(-1.65%)
Jun 23, 2005 2.125 2.210 2.125 2.125 1,200 +0.00(+0.00%)
Jun 22, 2005 2.125 2.210 2.125 2.125 1,200 +0.00(+0.00%)
Jun 21, 2005 2.125 2.210 2.125 2.125 1,200 -0.08(-3.41%)
Jun 20, 2005 2.200 2.200 2.200 2.200 3,500 +0.00(+0.00%)
Jun 17, 2005 2.200 2.200 2.200 2.200 3,500 -0.11(-4.76%)
Jun 16, 2005 2.310 2.310 2.310 2.310 2,500 +0.11(+5.00%)
Jun 15, 2005 2.200 2.200 2.200 2.200 1,000 -0.13(-5.54%)
Jun 14, 2005 2.329 2.329 2.329 2.329 5,000 +0.26(+12.51%)
Jun 13, 2005 2.070 2.070 2.070 2.070 8,000 +0.00(+0.00%)
Jun 10, 2005 2.070 2.070 2.070 2.070 8,000 +0.00(+0.00%)
Jun 09, 2005 2.070 2.070 2.070 2.070 8,000 +0.00(+0.00%)
Jun 08, 2005 2.070 2.070 2.000 2.070 8,800 +0.00(+0.00%)
Jun 07, 2005 2.070 2.070 2.000 2.070 8,800 -0.01(-0.24%)
Jun 06, 2005 2.075 2.075 2.035 2.075 7,500 +0.00(+0.00%)
Jun 03, 2005 2.075 2.075 2.035 2.075 7,500 -0.09(-4.38%)
Jun 02, 2005 2.170 2.170 2.040 2.170 5,100 +0.13(+6.37%)
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.