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, 2019 0.7012 0.7118 0.6900 0.6900 73,000 -0.05(-6.50%)
Apr 29, 2019 0.7140 0.7850 0.7140 0.7380 45,352 +0.03(+3.96%)
Apr 26, 2019 0.7149 0.7149 0.6928 0.7099 17,100 +0.02(+3.64%)
Apr 25, 2019 0.6800 0.6933 0.6800 0.6850 41,400 +0.01(+1.17%)
Apr 24, 2019 0.6912 0.6912 0.6702 0.6771 38,753 -0.01(-1.68%)
Apr 23, 2019 0.6741 0.7100 0.6741 0.6887 43,375 +0.00(+0.23%)
Apr 22, 2019 0.6917 0.7089 0.6694 0.6871 37,400 -0.02(-2.87%)
Apr 18, 2019 0.7008 0.7145 0.6937 0.7074 9,700 -0.02(-3.07%)
Apr 17, 2019 0.7321 0.7321 0.7218 0.7298 36,870 -0.02(-3.00%)
Apr 16, 2019 0.7610 0.7620 0.7500 0.7524 8,811 -0.02(-2.04%)
Apr 15, 2019 0.7311 0.7681 0.7311 0.7681 17,030 +0.03(+3.81%)
Apr 12, 2019 0.7452 0.7629 0.7149 0.7399 9,300 -0.00(-0.34%)
Apr 11, 2019 0.7790 0.7790 0.7424 0.7424 4,215 -0.02(-2.42%)
Apr 10, 2019 0.7160 0.7720 0.7160 0.7608 50,234 +0.04(+6.23%)
Apr 09, 2019 0.7075 0.7162 0.7000 0.7162 6,530 -0.01(-1.15%)
Apr 08, 2019 0.7665 0.7700 0.7002 0.7245 39,900 -0.02(-2.35%)
Apr 05, 2019 0.7559 0.7658 0.7416 0.7419 22,900 +0.03(+3.82%)
Apr 04, 2019 0.6950 0.7148 0.6841 0.7146 200,682 -0.01(-1.26%)
Apr 03, 2019 0.7285 0.7530 0.7115 0.7237 148,700 -0.03(-3.51%)
Apr 02, 2019 0.7700 0.7775 0.7500 0.7500 175,250 -0.02(-2.60%)
Apr 01, 2019 0.8010 0.8010 0.7390 0.7700 208,470 -0.07(-7.91%)
Mar 29, 2019 0.8490 0.8490 0.8047 0.8361 146,700 -0.00(-0.33%)
Mar 28, 2019 0.8956 0.9074 0.8279 0.8389 228,950 -0.07(-7.59%)
Mar 27, 2019 1.030 1.040 0.9046 0.9078 403,965 -0.10(-10.12%)
Mar 26, 2019 0.9600 1.010 0.9162 1.010 44,900 +0.08(+8.04%)
Mar 25, 2019 0.9549 0.9549 0.9200 0.9348 43,253 -0.02(-2.19%)
Mar 22, 2019 0.9722 1.010 0.9196 0.9557 84,800 -0.02(-1.89%)
Mar 21, 2019 1.000 1.000 0.9600 0.9741 110,430 -0.03(-2.59%)
Mar 20, 2019 1.020 1.020 1.000 1.000 104,503 -0.01(-1.30%)
Mar 19, 2019 1.040 1.050 1.012 1.013 45,930 -0.04(-3.80%)
Mar 18, 2019 1.060 1.067 1.050 1.053 107,060 -0.04(-3.33%)
Mar 15, 2019 1.070 1.089 1.060 1.089 10,200 +0.02(+1.82%)
Mar 14, 2019 1.070 1.075 1.070 1.070 6,400 -0.02(-1.45%)
Mar 13, 2019 1.070 1.086 1.063 1.086 8,136 +0.01(+0.91%)
Mar 12, 2019 1.030 1.076 1.030 1.076 2,016 +0.01(+1.12%)
Mar 11, 2019 1.085 1.085 1.064 1.064 10,600 +0.01(+1.33%)
Mar 08, 2019 1.062 1.062 1.040 1.050 14,800 +0.02(+1.99%)
Mar 07, 2019 1.020 1.030 1.010 1.030 54,170 +0.01(+0.93%)
Mar 06, 2019 1.065 1.070 1.020 1.020 24,800 -0.04(-3.91%)
Mar 05, 2019 1.070 1.070 1.060 1.062 7,000 -0.01(-0.93%)
Mar 04, 2019 1.091 1.098 1.060 1.071 16,600 -0.04(-3.60%)
Mar 01, 2019 1.092 1.150 1.080 1.111 21,700 +0.04(+3.73%)
Feb 28, 2019 1.058 1.090 1.042 1.071 31,503 +0.04(+4.03%)
Feb 27, 2019 1.137 1.137 1.030 1.030 741,902 -0.12(-10.43%)
Feb 26, 2019 1.217 1.220 1.150 1.150 496,291 -0.09(-7.24%)
Feb 25, 2019 1.250 1.250 1.230 1.240 6,470 +0.01(+0.80%)
Feb 22, 2019 1.213 1.260 1.213 1.230 42,600 +0.03(+2.50%)
Feb 21, 2019 1.160 1.226 1.160 1.200 7,735 -0.00(-0.17%)
Feb 20, 2019 1.215 1.230 1.202 1.202 82,756 +0.00(+0.17%)
Feb 19, 2019 1.230 1.260 1.200 1.200 54,095 -0.03(-2.48%)
Feb 15, 2019 1.220 1.240 1.200 1.230 26,300 +0.04(+3.40%)
Feb 14, 2019 1.200 1.220 1.180 1.190 93,774 +0.02(+2.06%)
Feb 13, 2019 1.190 1.210 1.166 1.166 13,826 +0.01(+0.52%)
Feb 12, 2019 1.130 1.162 1.130 1.160 31,463 +0.08(+7.41%)
Feb 11, 2019 1.120 1.139 1.080 1.080 191,581 -0.05(-4.42%)
Feb 08, 2019 1.140 1.150 1.120 1.130 4,100 +0.01(+0.89%)
Feb 07, 2019 1.170 1.170 1.120 1.120 114,400 -0.05(-4.27%)
Feb 06, 2019 1.230 1.230 1.170 1.170 229,344 -0.07(-5.65%)
Feb 05, 2019 1.220 1.250 1.220 1.240 12,113 -0.03(-2.27%)
Feb 04, 2019 1.230 1.269 1.230 1.269 22,400 -0.00(-0.09%)
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.