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, 2015 2.599 2.603 2.599 2.600 3,258 -0.11(-4.06%)
Apr 29, 2015 2.610 2.780 2.590 2.710 34,650 +0.12(+4.63%)
Apr 28, 2015 2.536 2.620 2.522 2.590 35,924 +0.12(+4.86%)
Apr 27, 2015 2.504 2.507 2.470 2.470 110,456 +0.02(+0.82%)
Apr 24, 2015 2.460 2.460 2.450 2.450 5,590 -0.06(-2.39%)
Apr 23, 2015 2.500 2.530 2.400 2.510 22,400 -0.02(-0.63%)
Apr 22, 2015 2.526 2.526 2.526 2.526 100 +0.06(+2.27%)
Apr 21, 2015 2.402 2.600 2.400 2.470 46,718 +0.04(+1.65%)
Apr 20, 2015 2.476 2.490 2.410 2.430 88,007 -0.02(-0.82%)
Apr 17, 2015 2.600 2.600 2.450 2.450 120,701 -0.16(-5.99%)
Apr 16, 2015 2.554 2.609 2.550 2.606 21,760 +0.12(+4.66%)
Apr 15, 2015 2.492 2.496 2.490 2.490 2,700 +0.16(+6.82%)
Apr 14, 2015 2.331 2.331 2.331 2.331 250 +0.00(+0.04%)
Apr 13, 2015 2.390 2.390 2.330 2.330 26,580 -0.06(-2.51%)
Apr 10, 2015 2.410 2.460 2.371 2.390 43,648 -0.01(-0.42%)
Apr 09, 2015 2.400 2.400 2.370 2.400 6,600 -0.04(-1.64%)
Apr 08, 2015 2.500 2.500 2.384 2.440 9,055 -0.14(-5.43%)
Apr 06, 2015 2.580 2.580 2.580 0 +0.09(+3.61%)
Apr 02, 2015 2.490 2.490 2.490 0 -0.02(-0.80%)
Apr 01, 2015 2.380 2.515 2.380 2.510 4,175 +0.24(+10.43%)
Mar 31, 2015 2.310 2.310 2.200 2.273 5,030 +0.03(+1.52%)
Mar 30, 2015 2.292 2.300 2.190 2.239 9,435 -0.08(-3.49%)
Mar 27, 2015 2.341 2.349 2.303 2.320 17,000 -0.06(-2.52%)
Mar 26, 2015 2.380 2.380 2.380 2.380 100 -0.01(-0.42%)
Mar 25, 2015 2.380 2.390 2.371 2.390 4,160 +0.04(+1.70%)
Mar 24, 2015 2.350 2.350 2.349 2.350 2,700 +0.01(+0.38%)
Mar 23, 2015 2.350 2.372 2.340 2.341 10,200 +0.02(+0.86%)
Mar 20, 2015 2.200 2.321 2.200 2.321 2,110 +0.17(+7.95%)
Mar 19, 2015 2.210 2.220 2.150 2.150 6,000 -0.07(-3.15%)
Mar 18, 2015 2.100 2.220 2.050 2.220 106,351 +0.10(+4.48%)
Mar 17, 2015 2.130 2.130 2.120 2.125 1,103 -0.06(-2.53%)
Mar 16, 2015 2.150 2.200 2.121 2.180 6,433 +0.02(+0.93%)
Mar 13, 2015 2.130 2.180 2.110 2.160 23,668 -0.02(-0.92%)
Mar 12, 2015 2.170 2.223 2.170 2.180 3,300 -0.10(-4.39%)
Mar 11, 2015 2.130 2.303 2.130 2.280 7,120 +0.10(+4.59%)
Mar 10, 2015 2.291 2.380 2.180 2.180 185,300 -0.16(-7.00%)
Mar 09, 2015 2.430 2.430 2.300 2.344 45,560 -0.09(-3.74%)
Mar 06, 2015 2.400 2.450 2.340 2.435 59,388 -0.10(-3.94%)
Mar 05, 2015 2.539 2.560 2.535 2.535 4,720 -0.04(-1.45%)
Mar 04, 2015 2.572 2.540 2.572 470 +0.03(+1.27%)
Mar 03, 2015 2.600 2.600 2.540 2.540 12,865 -0.06(-2.31%)
Mar 02, 2015 2.628 2.650 2.600 2.600 14,704 -0.02(-0.76%)
Feb 27, 2015 2.640 2.640 2.620 2.620 850 +0.01(+0.38%)
Feb 26, 2015 2.606 2.614 2.590 2.610 3,700 -0.02(-0.76%)
Feb 25, 2015 2.650 2.650 2.630 2.630 5,520 +0.08(+2.98%)
Feb 24, 2015 2.562 2.562 2.554 2.554 5,000 -0.02(-0.58%)
Feb 23, 2015 2.580 2.580 2.535 2.569 7,960 -0.01(-0.43%)
Feb 20, 2015 2.650 2.679 2.580 2.580 3,071 -0.02(-0.73%)
Feb 19, 2015 2.600 2.650 2.599 2.599 3,370 -0.10(-3.74%)
Feb 18, 2015 2.559 2.700 2.420 2.700 22,275 +0.10(+3.85%)
Feb 17, 2015 2.654 2.662 2.570 2.600 8,260 -0.04(-1.52%)
Feb 13, 2015 2.640 2.640 2.640 0 +0.07(+2.81%)
Feb 12, 2015 2.600 2.600 2.568 2.568 22,095 +0.04(+1.78%)
Feb 11, 2015 2.570 2.581 2.523 2.523 8,500 -0.03(-1.05%)
Feb 10, 2015 2.541 2.550 2.541 2.550 3,500 +0.06(+2.57%)
Feb 06, 2015 2.486 2.486 2.486 0 -0.09(-3.64%)
Feb 05, 2015 2.500 2.585 2.500 2.580 6,410 +0.17(+7.25%)
Feb 04, 2015 2.326 2.406 2.326 2.406 4,300 +0.08(+3.25%)
Feb 03, 2015 2.300 2.330 2.300 2.330 20,800 -0.04(-1.69%)
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.