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 (%)
Jul 31, 2020 1.350 1.350 1.333 1.333 21,000 -0.00(-0.16%)
Jul 30, 2020 1.330 1.340 1.330 1.335 1,146 -0.01(-0.73%)
Jul 29, 2020 1.340 1.345 1.340 1.345 2,637 -0.01(-0.37%)
Jul 28, 2020 1.320 1.350 1.320 1.350 102,899 +0.01(+0.75%)
Jul 27, 2020 1.323 1.340 1.310 1.340 106,372 +0.02(+1.52%)
Jul 24, 2020 1.327 1.330 1.320 1.320 27,600 -0.01(-0.75%)
Jul 23, 2020 1.315 1.330 1.315 1.330 22,775 -0.01(-0.75%)
Jul 22, 2020 1.295 1.340 1.295 1.340 112,387 +0.02(+1.52%)
Jul 21, 2020 1.320 1.330 1.320 1.320 124,421 +0.01(+0.76%)
Jul 20, 2020 1.303 1.320 1.300 1.310 40,316 -0.00(-0.18%)
Jul 17, 2020 1.311 1.315 1.310 1.312 33,100 +0.00(+0.17%)
Jul 16, 2020 1.310 1.320 1.310 1.310 58,855 -0.02(-1.50%)
Jul 15, 2020 1.310 1.330 1.300 1.330 96,724 +0.03(+2.31%)
Jul 14, 2020 1.300 1.310 1.295 1.300 18,182 +0.01(+0.78%)
Jul 13, 2020 1.310 1.310 1.290 1.290 30,397 -0.00(-0.10%)
Jul 10, 2020 1.310 1.310 1.290 1.291 41,400 -0.01(-1.05%)
Jul 09, 2020 1.310 1.320 1.305 1.305 25,559 +0.01(+1.16%)
Jul 08, 2020 1.345 1.345 1.280 1.290 18,057 +0.02(+1.57%)
Jul 07, 2020 1.280 1.290 1.270 1.270 114,820 -0.01(-0.77%)
Jul 06, 2020 1.270 1.285 1.270 1.280 28,318 +0.01(+0.79%)
Jul 02, 2020 1.270 1.270 1.270 1.270 19,800 -0.02(-1.51%)
Jul 01, 2020 1.270 1.290 1.270 1.290 862 +0.02(+1.54%)
Jun 30, 2020 1.254 1.280 1.254 1.270 52,212 +0.01(+0.79%)
Jun 29, 2020 1.281 1.281 1.260 1.260 8,581 +0.00(+0.00%)
Jun 26, 2020 1.254 1.270 1.250 1.260 25,100 +0.00(+0.00%)
Jun 25, 2020 1.264 1.264 1.250 1.260 18,816 -0.01(-0.79%)
Jun 24, 2020 1.256 1.278 1.254 1.270 29,903 -0.01(-0.78%)
Jun 23, 2020 1.290 1.290 1.270 1.280 24,136 +0.00(+0.00%)
Jun 22, 2020 1.270 1.290 1.260 1.280 103,132 +0.00(+0.00%)
Jun 19, 2020 1.275 1.280 1.264 1.280 9,100 +0.02(+1.58%)
Jun 18, 2020 1.264 1.270 1.260 1.260 3,885 -0.02(-1.55%)
Jun 17, 2020 1.280 1.290 1.270 1.280 85,854 +0.01(+0.79%)
Jun 16, 2020 1.240 1.280 1.240 1.270 35,644 +0.00(+0.08%)
Jun 15, 2020 1.276 1.276 1.251 1.269 66,343 -0.02(-1.25%)
Jun 12, 2020 1.290 1.302 1.280 1.285 131,900 +0.02(+1.55%)
Jun 11, 2020 1.245 1.290 1.240 1.265 68,850 -0.03(-2.08%)
Jun 10, 2020 1.300 1.300 1.280 1.292 43,197 +0.00(+0.18%)
Jun 09, 2020 1.280 1.311 1.280 1.290 22,953 -0.02(-1.76%)
Jun 08, 2020 1.300 1.313 1.281 1.313 194,088 +0.01(+0.62%)
Jun 05, 2020 1.300 1.320 1.270 1.305 141,700 +0.03(+2.76%)
Jun 04, 2020 1.300 1.330 1.250 1.270 299,019 +0.17(+15.56%)
Jun 03, 2020 1.100 1.100 1.030 1.099 40,155 +0.03(+2.71%)
Jun 02, 2020 1.050 1.070 1.050 1.070 47,855 +0.02(+1.90%)
Jun 01, 2020 1.030 1.050 0.9400 1.050 50,642 +0.02(+1.94%)
May 29, 2020 1.020 1.048 0.9900 1.030 110,300 +0.04(+4.01%)
May 28, 2020 0.9600 1.020 0.9600 0.9903 181,079 +0.04(+4.13%)
May 27, 2020 0.9335 0.9720 0.8791 0.9510 75,973 +0.03(+3.37%)
May 26, 2020 0.9337 0.9395 0.9065 0.9200 101,907 +0.00(+0.00%)
May 22, 2020 0.9394 0.9490 0.9200 0.9200 15,500 +0.01(+0.67%)
May 21, 2020 0.9418 0.9418 0.9000 0.9139 165,098 -0.05(-4.80%)
May 20, 2020 0.9258 0.9800 0.9258 0.9600 524,248 +0.03(+3.21%)
May 19, 2020 0.8800 0.9850 0.8546 0.9301 181,689 -0.05(-5.57%)
May 18, 2020 0.8700 1.010 0.8700 0.9850 1,197,481 +0.32(+48.48%)
May 15, 2020 0.6500 0.6695 0.6400 0.6634 90,200 +0.01(+0.88%)
May 14, 2020 0.5704 0.6576 0.5704 0.6576 150,003 +0.06(+10.04%)
May 13, 2020 0.6109 0.6109 0.5709 0.5976 43,007 -0.00(-0.68%)
May 12, 2020 0.5474 0.6200 0.5474 0.6017 190,137 +0.02(+3.96%)
May 11, 2020 0.5952 0.5952 0.5557 0.5788 662,401 +0.10(+21.27%)
May 08, 2020 0.4900 0.5075 0.4773 0.4773 1,742,000 -0.01(-2.51%)
May 07, 2020 0.4673 0.4950 0.4630 0.4896 658,730 +0.03(+7.37%)
May 06, 2020 0.4413 0.4560 0.4388 0.4560 57,425 +0.01(+1.33%)
May 05, 2020 0.4507 0.4508 0.4375 0.4500 27,811 +0.00(+0.00%)
May 04, 2020 0.4495 0.4700 0.4301 0.4500 4,406 +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.