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 29, 2016 5.890 5.918 5.620 5.750 285,440 -0.10(-1.71%)
Apr 28, 2016 5.400 5.850 5.390 5.850 281,415 +0.45(+8.33%)
Apr 27, 2016 5.330 5.403 5.300 5.400 263,773 +0.10(+1.89%)
Apr 26, 2016 5.200 5.300 5.170 5.300 344,703 +0.16(+3.07%)
Apr 25, 2016 5.230 5.230 5.142 5.142 157,900 -0.03(-0.54%)
Apr 22, 2016 5.110 5.210 5.092 5.170 83,190 +0.08(+1.55%)
Apr 21, 2016 5.034 5.112 5.034 5.091 29,143 +0.27(+5.60%)
Apr 20, 2016 5.058 5.110 4.770 4.821 179,441 -0.28(-5.47%)
Apr 19, 2016 4.890 5.101 4.890 5.100 604,722 +0.31(+6.57%)
Apr 18, 2016 4.830 4.833 4.786 4.786 127,250 -0.01(-0.16%)
Apr 15, 2016 4.700 4.800 4.680 4.793 336,043 +0.12(+2.63%)
Apr 14, 2016 4.649 4.688 4.624 4.670 29,621 +0.03(+0.66%)
Apr 13, 2016 4.623 4.703 4.623 4.640 8,066 -0.06(-1.28%)
Apr 12, 2016 4.499 4.700 4.323 4.700 9,948 +0.26(+5.95%)
Apr 11, 2016 4.270 4.439 4.270 4.436 6,500 +0.23(+5.37%)
Apr 08, 2016 4.090 4.211 4.061 4.210 6,300 +0.16(+4.01%)
Apr 07, 2016 3.990 4.050 3.942 4.048 17,730 +0.19(+4.86%)
Apr 06, 2016 3.787 3.870 3.787 3.860 15,511 -0.02(-0.52%)
Apr 05, 2016 3.650 3.880 3.650 3.880 8,463 +0.29(+7.96%)
Apr 04, 2016 3.594 3.594 3.594 3.594 200 -0.03(-0.92%)
Apr 01, 2016 3.366 3.631 3.320 3.627 11,477 +0.16(+4.61%)
Mar 31, 2016 3.614 3.619 3.468 3.468 1,700 -0.04(-1.23%)
Mar 30, 2016 3.620 3.620 3.480 3.511 5,600 -0.13(-3.55%)
Mar 29, 2016 3.472 3.640 3.472 3.640 7,550 +0.17(+4.90%)
Mar 28, 2016 3.553 3.553 3.460 3.470 4,970 -0.09(-2.50%)
Mar 24, 2016 3.559 3.559 3.559 0 -0.08(-2.23%)
Mar 23, 2016 3.700 3.703 3.640 3.640 10,283 -0.16(-4.21%)
Mar 22, 2016 3.830 3.830 3.800 3.800 7,550 +0.07(+1.88%)
Mar 21, 2016 3.693 3.750 3.620 3.730 28,979 +0.03(+0.81%)
Mar 18, 2016 3.770 3.770 3.660 3.700 1,335,375 -0.08(-2.12%)
Mar 17, 2016 3.740 3.920 3.740 3.780 12,200 +0.05(+1.34%)
Mar 16, 2016 3.450 3.730 3.410 3.730 30,279 +0.28(+8.16%)
Mar 15, 2016 3.450 3.450 3.400 3.449 19,280 -0.03(-0.92%)
Mar 14, 2016 3.471 3.481 3.419 3.481 7,495 +0.05(+1.43%)
Mar 11, 2016 3.482 3.490 3.431 3.431 2,450 -0.06(-1.82%)
Mar 10, 2016 3.450 3.510 3.429 3.495 53,065 +0.10(+3.10%)
Mar 09, 2016 3.221 3.390 3.201 3.390 16,985 +0.05(+1.50%)
Mar 08, 2016 3.400 3.401 3.334 3.340 5,219 -0.03(-0.89%)
Mar 07, 2016 3.358 3.390 3.340 3.370 29,707 +0.12(+3.67%)
Mar 04, 2016 3.350 3.501 3.210 3.251 19,200 -0.06(-1.67%)
Mar 03, 2016 3.261 3.320 3.250 3.306 7,350 +0.18(+5.89%)
Mar 02, 2016 3.070 3.122 3.070 3.122 5,165 +0.04(+1.28%)
Mar 01, 2016 3.135 3.135 3.047 3.083 23,811 -0.12(-3.70%)
Feb 29, 2016 3.100 3.241 3.100 3.201 28,957 +0.00(+0.03%)
Feb 26, 2016 3.100 3.200 3.070 3.200 36,845 -0.03(-0.93%)
Feb 25, 2016 3.218 3.250 3.160 3.230 13,975 +0.02(+0.53%)
Feb 24, 2016 3.369 3.439 3.160 3.213 22,920 -0.01(-0.22%)
Feb 23, 2016 3.300 3.359 3.220 3.220 22,524 -0.08(-2.48%)
Feb 22, 2016 3.250 3.310 3.250 3.302 5,786 +0.02(+0.67%)
Feb 19, 2016 3.370 3.370 3.280 3.280 118,493 -0.07(-2.07%)
Feb 18, 2016 3.094 3.360 3.090 3.349 16,153 +0.21(+6.53%)
Feb 17, 2016 3.033 3.144 3.013 3.144 6,126 +0.15(+5.16%)
Feb 16, 2016 3.091 3.131 2.990 2.990 16,286 -0.16(-5.08%)
Feb 12, 2016 3.150 3.150 3.150 0 +0.04(+1.32%)
Feb 11, 2016 3.082 3.149 3.052 3.109 23,053 +0.24(+8.33%)
Feb 10, 2016 2.889 2.889 2.835 2.870 43,834 -0.11(-3.69%)
Feb 09, 2016 2.990 3.180 2.942 2.980 22,450 -0.02(-0.67%)
Feb 08, 2016 3.030 3.190 3.000 3.000 19,620 -0.03(-0.99%)
Feb 05, 2016 2.860 3.030 2.831 3.030 25,543 +0.06(+2.15%)
Feb 04, 2016 2.963 3.007 2.950 2.966 32,790 +0.06(+2.04%)
Feb 03, 2016 2.770 2.907 2.770 2.907 4,756 +0.22(+8.06%)
Feb 02, 2016 2.719 2.720 2.690 2.690 900 -0.03(-1.10%)
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.