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 (%)
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%)
May 01, 2020 0.4462 0.4550 0.4252 0.4500 610,200 +0.00(+0.25%)
Apr 30, 2020 0.4804 0.4804 0.4473 0.4489 698,820 -0.02(-4.49%)
Apr 29, 2020 0.4574 0.4788 0.4573 0.4700 83,174 +0.02(+5.00%)
Apr 28, 2020 0.4283 0.4689 0.4200 0.4476 2,159,900 +0.03(+7.86%)
Apr 27, 2020 0.3500 0.4249 0.3500 0.4150 672,522 +0.12(+39.92%)
Apr 24, 2020 0.2789 0.2966 0.2653 0.2966 23,400 +0.03(+10.38%)
Apr 23, 2020 0.2900 0.2919 0.2687 0.2687 74,541 -0.01(-3.69%)
Apr 22, 2020 0.2825 0.2870 0.2750 0.2790 52,260 +0.01(+3.79%)
Apr 21, 2020 0.2839 0.2870 0.2668 0.2688 64,690 -0.02(-8.17%)
Apr 20, 2020 0.2818 0.2960 0.2778 0.2927 192,794 +0.03(+11.25%)
Apr 17, 2020 0.2701 0.2772 0.2631 0.2631 33,200 -0.00(-0.42%)
Apr 16, 2020 0.2700 0.2726 0.2642 0.2642 21,787 +0.01(+2.80%)
Apr 15, 2020 0.2593 0.2653 0.2550 0.2570 19,906 -0.00(-1.53%)
Apr 14, 2020 0.2700 0.2700 0.2580 0.2610 182,827 +0.01(+3.49%)
Apr 13, 2020 0.2600 0.2600 0.2450 0.2522 195,672 +0.01(+5.08%)
Apr 09, 2020 0.2279 0.2435 0.2262 0.2400 40,700 +0.03(+14.29%)
Apr 08, 2020 0.2261 0.2261 0.2053 0.2100 13,400 -0.00(-1.82%)
Apr 07, 2020 0.2094 0.2139 0.2094 0.2139 12,913 -0.00(-1.88%)
Apr 06, 2020 0.1959 0.2180 0.1892 0.2180 42,262 +0.02(+11.17%)
Apr 03, 2020 0.2005 0.2040 0.1961 0.1961 9,000 -0.00(-1.95%)
Apr 02, 2020 0.1950 0.2026 0.1887 0.2000 145,030 +0.00(+0.30%)
Apr 01, 2020 0.2064 0.2064 0.1994 0.1994 318 +0.02(+8.31%)
Mar 31, 2020 0.1974 0.2005 0.1841 0.1841 36,838 -0.02(-9.27%)
Mar 30, 2020 0.2133 0.2133 0.1871 0.2029 66,883 +0.00(+1.45%)
Mar 27, 2020 0.2143 0.2178 0.2000 0.2000 27,500 -0.01(-4.76%)
Mar 26, 2020 0.2193 0.2194 0.2100 0.2100 23,500 +0.00(+0.00%)
Mar 25, 2020 0.2057 0.2100 0.2001 0.2100 38,222 +0.00(+0.00%)
Mar 24, 2020 0.2090 0.2128 0.2011 0.2100 72,593 +0.00(+0.96%)
Mar 23, 2020 0.1900 0.2087 0.1839 0.2080 46,875 +0.02(+9.53%)
Mar 20, 2020 0.1845 0.1899 0.1739 0.1899 5,300 +0.01(+2.93%)
Mar 19, 2020 0.1900 0.1900 0.1740 0.1845 10,520 -0.01(-4.06%)
Mar 18, 2020 0.1854 0.1964 0.1782 0.1923 111,005 +0.00(+1.21%)
Mar 17, 2020 0.2018 0.2046 0.1896 0.1900 22,125 -0.02(-7.77%)
Mar 16, 2020 0.2100 0.2198 0.2030 0.2060 144,005 -0.03(-12.27%)
Mar 13, 2020 0.2300 0.2408 0.2300 0.2348 10,000 -0.00(-1.10%)
Mar 12, 2020 0.2448 0.2484 0.2140 0.2374 49,760 -0.00(-1.49%)
Mar 11, 2020 0.2704 0.2850 0.2305 0.2410 51,215 -0.02(-5.86%)
Mar 10, 2020 0.2664 0.2900 0.2560 0.2560 16,100 -0.01(-4.97%)
Mar 09, 2020 0.2658 0.2840 0.2631 0.2694 59,110 -0.02(-5.64%)
Mar 06, 2020 0.2989 0.2989 0.2820 0.2855 54,500 -0.01(-4.48%)
Mar 05, 2020 0.2881 0.2989 0.2805 0.2989 16,000 +0.02(+6.33%)
Mar 04, 2020 0.2961 0.2961 0.2667 0.2811 54,475 -0.01(-3.07%)
Mar 03, 2020 0.2310 0.2960 0.2310 0.2900 161,084 +0.00(+0.03%)
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.