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 (%)
Nov 30, 2016 4.077 4.128 4.020 4.080 3,726 -0.03(-0.71%)
Nov 29, 2016 4.097 4.139 4.080 4.109 4,829 -0.07(-1.68%)
Nov 28, 2016 4.170 4.179 4.110 4.179 15,200 +0.13(+3.19%)
Nov 25, 2016 4.130 4.216 4.048 4.050 48,013 -0.14(-3.45%)
Nov 23, 2016 4.195 4.195 4.195 0 -0.04(-0.84%)
Nov 22, 2016 4.200 4.230 4.200 4.230 2,400 -0.02(-0.47%)
Nov 21, 2016 4.290 4.310 4.241 4.250 46,162 +0.03(+0.82%)
Nov 18, 2016 4.379 4.379 4.090 4.216 15,878 -0.11(-2.64%)
Nov 17, 2016 4.590 4.629 4.330 4.330 4,630 -0.23(-4.99%)
Nov 16, 2016 4.820 4.820 4.500 4.557 2,870 -0.28(-5.76%)
Nov 15, 2016 4.702 4.850 4.630 4.836 55,956 +0.13(+2.67%)
Nov 14, 2016 4.675 4.920 4.460 4.710 13,942 -0.14(-2.92%)
Nov 11, 2016 5.090 5.140 4.445 4.852 52,899 -0.27(-5.24%)
Nov 10, 2016 5.530 5.580 4.910 5.120 17,986 -0.46(-8.24%)
Nov 09, 2016 5.895 5.950 5.580 5.580 5,025 +0.06(+1.09%)
Nov 08, 2016 5.625 5.686 5.520 5.520 1,703 -0.07(-1.25%)
Nov 07, 2016 5.830 5.830 5.541 5.590 2,920 -0.25(-4.28%)
Nov 04, 2016 5.921 5.960 5.720 5.840 12,246 -0.18(-2.99%)
Nov 03, 2016 6.030 6.030 5.980 6.020 6,440 +0.01(+0.24%)
Nov 02, 2016 6.300 6.350 6.005 6.005 13,922 -0.16(-2.67%)
Nov 01, 2016 6.020 6.170 6.020 6.170 55,698 +0.40(+6.93%)
Oct 31, 2016 5.600 5.770 5.600 5.770 2,220 +0.05(+0.86%)
Oct 28, 2016 5.593 5.800 5.548 5.721 1,681 +0.09(+1.61%)
Oct 27, 2016 5.790 5.794 5.630 5.630 3,725 -0.10(-1.75%)
Oct 26, 2016 6.000 6.000 5.701 5.730 2,557 -0.14(-2.31%)
Oct 24, 2016 5.866 5.866 5.866 280 -0.23(-3.72%)
Oct 21, 2016 6.100 6.100 6.092 6.092 1,000 -0.03(-0.45%)
Oct 20, 2016 6.115 6.120 6.100 6.120 2,800 -0.10(-1.61%)
Oct 19, 2016 6.036 6.240 5.979 6.220 3,159 +0.33(+5.69%)
Oct 18, 2016 5.654 5.885 5.636 5.885 6,290 +0.25(+4.35%)
Oct 17, 2016 5.470 5.640 5.469 5.640 3,104 +0.09(+1.62%)
Oct 14, 2016 5.581 5.581 5.549 5.550 7,115 -0.12(-2.12%)
Oct 13, 2016 5.530 5.820 5.530 5.670 1,700 +0.26(+4.81%)
Oct 12, 2016 5.290 5.410 5.290 5.410 1,509 +0.05(+0.93%)
Oct 11, 2016 5.420 5.420 5.331 5.360 7,302 -0.08(-1.54%)
Oct 10, 2016 5.580 5.620 5.444 5.444 2,958 +0.14(+2.61%)
Oct 07, 2016 5.549 5.549 5.189 5.306 3,500 +0.10(+1.98%)
Oct 06, 2016 5.080 5.252 5.080 5.202 10,498 -0.23(-4.19%)
Oct 05, 2016 5.480 5.515 5.270 5.430 5,105 +0.12(+2.26%)
Oct 04, 2016 5.700 5.700 5.275 5.310 21,400 -0.81(-13.24%)
Oct 03, 2016 6.210 6.210 6.031 6.120 2,719 -0.13(-2.11%)
Sep 30, 2016 6.250 6.252 6.230 6.252 1,063 -0.05(-0.86%)
Sep 29, 2016 6.306 6.306 6.306 6.306 0 +0.00(+0.00%)
Sep 28, 2016 6.460 6.460 6.051 6.306 14,661 +0.02(+0.28%)
Sep 27, 2016 6.256 6.290 6.256 6.289 2,590 -0.39(-5.88%)
Sep 26, 2016 6.682 6.682 6.682 6.682 480 +0.08(+1.23%)
Sep 23, 2016 6.640 6.640 6.550 6.601 4,350 -0.43(-6.10%)
Sep 22, 2016 7.099 7.167 7.030 7.030 5,600 +0.29(+4.29%)
Sep 21, 2016 6.750 6.780 6.730 6.741 4,550 +0.39(+6.16%)
Sep 20, 2016 6.400 6.400 6.350 6.350 1,120 -0.16(-2.48%)
Sep 19, 2016 6.852 6.852 6.499 6.511 2,500 -0.14(-2.09%)
Sep 16, 2016 6.650 6.650 6.580 6.650 1,300 -0.17(-2.49%)
Sep 15, 2016 6.820 6.820 6.820 6.820 177 -0.15(-2.15%)
Sep 14, 2016 6.970 6.970 6.970 6.970 204 +0.15(+2.18%)
Sep 13, 2016 6.929 6.970 6.760 6.821 5,650 -0.26(-3.66%)
Sep 12, 2016 6.630 7.170 6.630 7.080 14,889 +0.31(+4.58%)
Sep 09, 2016 6.880 6.933 6.770 6.770 3,724 -0.27(-3.84%)
Sep 08, 2016 7.100 7.209 7.030 7.040 4,011 +0.06(+0.86%)
Sep 07, 2016 7.049 7.050 6.980 6.980 1,615 -0.23(-3.19%)
Sep 06, 2016 7.112 7.290 7.050 7.210 19,013 +0.42(+6.21%)
Sep 02, 2016 6.788 6.788 6.788 0 +0.23(+3.48%)
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.