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 (%)
Dec 31, 2013 1.568 1.568 1.568 0 +0.04(+2.46%)
Dec 30, 2013 1.550 1.559 1.530 1.530 10,580 -0.04(-2.55%)
Dec 27, 2013 1.540 1.609 1.540 1.570 22,602 +0.03(+1.68%)
Dec 26, 2013 1.510 1.560 1.460 1.544 80,160 +0.07(+5.03%)
Dec 24, 2013 1.470 1.470 1.470 1.470 0 -0.01(-0.68%)
Dec 23, 2013 1.465 1.480 1.465 1.480 1,050 -0.03(-1.99%)
Dec 20, 2013 1.521 1.545 1.510 1.510 0 -0.03(-1.72%)
Dec 19, 2013 1.640 1.640 1.536 1.536 3,770 -0.16(-9.62%)
Dec 18, 2013 1.637 1.700 1.637 1.700 1,300 +0.03(+1.69%)
Dec 17, 2013 1.630 1.700 1.630 1.672 6,883 +0.04(+2.56%)
Dec 16, 2013 1.755 1.774 1.630 1.630 13,595 -0.08(-4.68%)
Dec 13, 2013 1.740 1.740 1.710 1.710 0 -0.03(-1.72%)
Dec 12, 2013 1.589 1.740 1.589 1.740 12,780 +0.04(+2.35%)
Dec 11, 2013 1.719 1.720 1.697 1.700 6,679 +0.00(+0.00%)
Dec 10, 2013 1.751 1.760 1.700 1.700 3,256 +0.13(+8.28%)
Dec 09, 2013 1.593 1.600 1.570 1.570 26,200 +0.04(+2.61%)
Dec 06, 2013 1.500 1.591 1.500 1.530 54,900 -0.05(-3.16%)
Dec 05, 2013 1.497 1.580 1.478 1.580 4,500 -0.00(-0.22%)
Dec 04, 2013 1.650 1.650 1.485 1.583 43,575 -0.03(-1.73%)
Dec 03, 2013 1.690 1.699 1.611 1.611 18,000 -0.11(-6.32%)
Dec 02, 2013 1.697 1.733 1.697 1.720 6,500 -0.11(-6.01%)
Nov 29, 2013 1.830 1.830 1.830 1.830 100 +0.08(+4.57%)
Nov 27, 2013 1.790 1.790 1.740 1.750 11,375 -0.08(-4.37%)
Nov 26, 2013 1.810 1.830 1.810 1.830 43,035 -0.02(-0.92%)
Nov 25, 2013 1.830 1.847 1.830 1.847 450 -0.01(-0.32%)
Nov 22, 2013 1.924 1.932 1.835 1.853 4,500 +0.07(+4.10%)
Nov 21, 2013 1.901 1.901 1.780 1.780 3,150 -0.12(-6.32%)
Nov 20, 2013 2.020 2.020 1.900 1.900 13,800 -0.13(-6.59%)
Nov 19, 2013 2.034 2.034 2.034 2.034 1,000 +0.01(+0.49%)
Nov 18, 2013 2.020 2.044 1.998 2.024 6,300 +0.01(+0.70%)
Nov 15, 2013 2.088 2.100 2.010 2.010 5,130 -0.09(-4.29%)
Nov 14, 2013 2.060 2.100 2.049 2.100 2,200 -0.07(-3.23%)
Nov 12, 2013 2.265 2.265 2.150 2.170 4,426 +0.00(+0.02%)
Nov 11, 2013 2.189 2.189 2.170 2.170 1,000 -0.00(-0.02%)
Nov 08, 2013 2.245 2.245 2.130 2.170 3,800 -0.07(-3.16%)
Nov 06, 2013 2.241 2.241 2.241 0 -0.09(-3.91%)
Nov 05, 2013 2.390 2.390 2.309 2.332 4,000 +0.09(+4.03%)
Nov 04, 2013 2.242 2.242 2.242 2.242 700 +0.05(+2.36%)
Nov 01, 2013 2.268 2.268 2.190 2.190 2,350 -0.13(-5.55%)
Oct 31, 2013 2.320 2.320 2.314 2.319 2,100 -0.17(-6.88%)
Oct 30, 2013 2.380 2.491 2.380 2.490 7,600 -0.08(-3.11%)
Oct 29, 2013 2.550 2.618 2.540 2.570 51,900 +0.05(+1.98%)
Oct 28, 2013 2.500 2.568 2.500 2.520 4,900 +0.09(+3.87%)
Oct 25, 2013 2.420 2.450 2.420 2.426 1,100 -0.01(-0.57%)
Oct 24, 2013 2.410 2.485 2.410 2.440 6,620 +0.09(+3.83%)
Oct 23, 2013 2.410 2.410 2.310 2.350 38,737 -0.02(-0.99%)
Oct 22, 2013 2.190 2.378 2.190 2.374 7,779 +0.20(+9.38%)
Oct 21, 2013 2.050 2.170 2.050 2.170 4,097 +0.11(+5.34%)
Oct 18, 2013 2.080 2.080 2.044 2.060 1,000 +0.00(+0.00%)
Oct 17, 2013 2.060 2.060 2.060 2.060 200 +0.06(+3.00%)
Oct 16, 2013 2.030 2.030 2.000 2.000 1,600 +0.01(+0.50%)
Oct 15, 2013 1.976 1.990 1.976 1.990 3,000 -0.07(-3.40%)
Oct 14, 2013 2.070 2.070 2.026 2.060 1,070 +0.06(+3.00%)
Oct 11, 2013 2.000 2.006 2.000 2.000 2,000 -0.09(-4.12%)
Oct 10, 2013 2.050 2.098 2.020 2.086 47,100 +0.05(+2.25%)
Oct 09, 2013 2.070 2.070 2.040 2.040 1,166 -0.11(-5.12%)
Oct 08, 2013 2.150 2.150 2.150 2.150 10,999 +0.04(+2.14%)
Oct 07, 2013 2.140 2.140 2.105 2.105 2,800 -0.03(-1.59%)
Oct 04, 2013 2.129 2.139 2.120 2.139 2,500 +0.02(+0.90%)
Oct 03, 2013 2.117 2.120 2.107 2.120 2,500 +0.03(+1.39%)
Oct 02, 2013 2.050 2.092 2.050 2.091 3,335 +0.04(+2.00%)
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.