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, 2010 7.029 7.029 7.029 7.029 0 +0.51(+7.84%)
Apr 29, 2010 6.532 6.560 6.518 6.518 1,800 -0.11(-1.73%)
Apr 27, 2010 6.633 6.633 6.633 6.633 0 -0.06(-0.89%)
Apr 23, 2010 6.693 6.693 6.693 6.693 0 +0.08(+1.19%)
Apr 22, 2010 6.621 6.621 6.614 6.614 300 -0.37(-5.24%)
Apr 20, 2010 6.979 6.979 6.979 6.979 0 +0.39(+5.88%)
Apr 16, 2010 6.592 6.592 6.592 6.592 0 -0.32(-4.68%)
Apr 15, 2010 7.000 7.000 6.915 6.915 600 +0.00(+0.01%)
Apr 12, 2010 6.915 6.915 6.915 6.915 0 -0.06(-0.82%)
Apr 09, 2010 6.972 6.972 6.972 6.972 100 +0.07(+1.06%)
Apr 08, 2010 6.925 6.925 6.899 6.899 7,700 -0.08(-1.16%)
Apr 07, 2010 6.686 6.980 6.686 6.980 1,400 +0.31(+4.72%)
Apr 06, 2010 6.565 6.701 6.565 6.665 7,000 +0.25(+3.90%)
Apr 05, 2010 6.407 6.450 6.398 6.415 17,800 +0.02(+0.26%)
Apr 01, 2010 6.398 6.398 6.398 0 +0.00(+0.02%)
Mar 31, 2010 6.408 6.408 6.388 6.397 2,400 +0.11(+1.81%)
Mar 30, 2010 6.283 6.283 6.283 6.283 200 -0.28(-4.27%)
Mar 29, 2010 6.563 6.563 6.563 6.563 500 +0.10(+1.50%)
Mar 26, 2010 6.516 6.516 6.467 6.467 700 -0.13(-2.04%)
Mar 24, 2010 6.601 6.601 6.601 6.601 0 -0.20(-2.95%)
Mar 23, 2010 6.811 6.811 6.801 6.802 3,000 +0.12(+1.74%)
Mar 22, 2010 6.686 6.686 6.686 6.686 400 +0.04(+0.56%)
Mar 19, 2010 6.744 6.744 6.649 6.649 600 -0.16(-2.35%)
Mar 18, 2010 6.797 6.809 6.797 6.809 1,700 -0.11(-1.61%)
Mar 17, 2010 6.926 6.930 6.910 6.920 16,100 +0.12(+1.72%)
Mar 16, 2010 6.830 6.865 6.803 6.803 2,100 +0.21(+3.23%)
Mar 15, 2010 6.590 6.590 6.590 6.590 4,800 +0.13(+2.07%)
Mar 12, 2010 6.466 6.466 6.456 6.456 500 +0.07(+1.07%)
Mar 11, 2010 6.398 6.398 6.388 6.388 1,000 -0.23(-3.46%)
Mar 09, 2010 6.617 6.617 6.617 6.617 0 +0.00(+0.00%)
Mar 05, 2010 6.617 6.617 6.617 6.617 0 +0.03(+0.51%)
Mar 04, 2010 6.583 6.583 6.583 6.583 200 +0.00(+0.05%)
Mar 03, 2010 6.580 6.580 6.580 6.580 1,000 +0.09(+1.39%)
Mar 02, 2010 6.532 6.532 6.490 6.490 8,500 +0.27(+4.38%)
Mar 01, 2010 6.218 6.218 6.218 6.218 1,700 +0.09(+1.48%)
Feb 26, 2010 6.136 6.136 6.127 6.127 2,000 -0.02(-0.37%)
Feb 25, 2010 6.150 6.150 6.150 6.150 500 -0.02(-0.26%)
Feb 24, 2010 6.108 6.166 6.108 6.166 500 +0.08(+1.33%)
Feb 23, 2010 6.085 6.085 6.085 6.085 2,300 -0.21(-3.40%)
Feb 22, 2010 6.356 6.356 6.299 6.299 1,500 -0.04(-0.56%)
Feb 19, 2010 6.394 6.440 6.333 6.335 6,000 -0.10(-1.52%)
Feb 18, 2010 6.418 6.433 6.418 6.433 2,100 -0.17(-2.56%)
Feb 16, 2010 6.602 6.602 6.602 0 +0.07(+1.01%)
Feb 12, 2010 6.536 6.536 6.536 0 +0.03(+0.43%)
Feb 11, 2010 6.340 6.508 6.340 6.508 8,100 +0.10(+1.57%)
Feb 09, 2010 6.407 6.407 6.407 0 +0.17(+2.75%)
Feb 05, 2010 6.236 6.236 6.236 0 +0.36(+6.05%)
Feb 04, 2010 5.950 5.950 5.880 5.880 2,000 -0.10(-1.67%)
Feb 03, 2010 5.980 5.980 5.980 5.980 922 -0.14(-2.30%)
Feb 02, 2010 6.142 6.179 6.121 6.121 1,400 +0.03(+0.45%)
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.