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 29, 2017 4.045 4.045 4.045 0 -0.15(-3.69%)
Dec 28, 2017 4.030 4.200 4.030 4.200 2,601 +0.18(+4.49%)
Dec 27, 2017 3.971 4.020 3.943 4.020 5,650 -0.21(-4.96%)
Dec 26, 2017 3.960 4.230 3.960 4.230 3,315 +0.28(+7.09%)
Dec 22, 2017 4.003 4.014 3.950 3.950 4,345 +0.11(+2.81%)
Dec 21, 2017 3.890 3.890 3.826 3.842 2,792 +0.01(+0.28%)
Dec 20, 2017 3.840 3.840 3.831 3.831 600 +0.16(+4.40%)
Dec 19, 2017 3.660 3.670 3.660 3.670 2,360 -0.03(-0.81%)
Dec 18, 2017 3.692 3.700 3.671 3.700 16,642 -0.00(-0.01%)
Dec 15, 2017 3.750 3.750 3.690 3.700 6,375 -0.04(-1.07%)
Dec 14, 2017 3.671 3.740 3.671 3.740 12,620 +0.07(+1.90%)
Dec 13, 2017 3.648 3.670 3.620 3.670 6,500 +0.14(+3.95%)
Dec 12, 2017 3.510 3.550 3.510 3.531 2,515 +0.01(+0.17%)
Dec 11, 2017 3.462 3.525 3.449 3.525 147,710 +0.09(+2.74%)
Dec 08, 2017 3.439 3.439 3.431 3.431 3,700 +0.06(+1.84%)
Dec 07, 2017 3.427 3.427 3.340 3.369 11,329 -0.05(-1.42%)
Dec 06, 2017 3.420 3.420 3.418 3.418 16,543 +0.04(+1.15%)
Dec 05, 2017 3.410 3.410 3.370 3.379 7,105 -0.11(-3.13%)
Dec 04, 2017 3.450 3.450 3.450 3.488 85,723 -0.01(-0.34%)
Dec 01, 2017 3.390 3.440 3.390 3.500 16,335 +0.15(+4.48%)
Nov 30, 2017 3.160 3.350 3.160 3.350 10,101 +0.16(+5.05%)
Nov 29, 2017 3.480 3.100 3.189 77,441 -0.29(-8.36%)
Nov 28, 2017 3.589 3.594 3.480 3.480 6,302 -0.20(-5.43%)
Nov 27, 2017 3.712 3.712 3.680 3.680 430 +0.06(+1.66%)
Nov 24, 2017 3.772 3.772 3.620 3.620 6,600 +0.00(+0.00%)
Nov 22, 2017 3.668 3.670 3.620 3.620 12,900 -0.02(-0.55%)
Nov 21, 2017 3.650 3.650 3.640 3.640 7,024 +0.02(+0.55%)
Nov 20, 2017 3.641 3.680 3.620 3.620 32,061 +0.01(+0.28%)
Nov 17, 2017 3.550 3.639 3.540 3.610 25,392 +0.06(+1.72%)
Nov 16, 2017 3.477 3.549 3.477 3.549 23,578 +0.07(+1.98%)
Nov 15, 2017 3.500 3.500 3.398 3.480 13,320 +0.02(+0.69%)
Nov 14, 2017 3.446 3.456 3.446 3.456 735 -0.02(-0.68%)
Nov 13, 2017 3.460 3.480 3.460 3.480 9,617 -0.03(-0.77%)
Nov 10, 2017 3.600 3.600 3.507 3.507 5,200 -0.10(-2.86%)
Nov 09, 2017 3.573 3.620 3.570 3.610 2,859 +0.02(+0.49%)
Nov 08, 2017 3.585 3.643 3.585 3.592 5,000 +0.10(+2.93%)
Nov 07, 2017 3.500 3.500 3.486 3.490 1,330 -0.01(-0.31%)
Nov 06, 2017 3.437 3.509 3.430 3.501 16,668 +0.10(+2.96%)
Nov 03, 2017 3.426 3.426 3.344 3.400 4,716 +0.00(+0.00%)
Nov 02, 2017 3.450 3.450 3.400 3.400 10,000 -0.03(-0.87%)
Nov 01, 2017 3.652 3.670 3.430 3.430 19,911 -0.13(-3.68%)
Oct 31, 2017 3.440 3.670 3.410 3.561 16,559 +0.24(+7.29%)
Oct 30, 2017 3.280 3.319 3.275 3.319 19,650 +0.06(+1.84%)
Oct 27, 2017 3.316 3.316 3.249 3.259 37,538 -0.11(-3.27%)
Oct 26, 2017 3.400 3.429 3.340 3.369 37,600 -0.06(-1.86%)
Oct 25, 2017 3.520 3.520 3.433 3.433 34,371 -0.17(-4.62%)
Oct 24, 2017 3.649 3.650 3.599 3.599 2,400 -0.07(-1.99%)
Oct 23, 2017 3.660 3.690 3.660 3.672 1,947 +0.03(+0.88%)
Oct 20, 2017 3.641 3.641 3.640 3.640 2,250 -0.05(-1.36%)
Oct 19, 2017 3.710 3.720 3.690 3.690 10,713 +0.03(+0.79%)
Oct 18, 2017 3.673 3.673 3.660 3.661 5,225 -0.01(-0.26%)
Oct 17, 2017 3.680 3.680 3.600 3.671 3,100 +0.01(+0.29%)
Oct 16, 2017 3.870 3.870 3.660 3.660 24,967 -0.19(-4.94%)
Oct 13, 2017 3.884 3.884 3.840 3.850 6,225 +0.01(+0.26%)
Oct 12, 2017 3.900 3.912 3.840 3.840 12,550 -0.06(-1.56%)
Oct 11, 2017 3.913 3.954 3.820 3.901 2,449 +0.02(+0.54%)
Oct 10, 2017 3.837 3.890 3.759 3.880 6,622 -0.02(-0.51%)
Oct 09, 2017 3.740 3.900 3.740 3.900 3,100 +0.19(+5.15%)
Oct 06, 2017 3.600 3.719 3.590 3.709 16,392 +0.09(+2.46%)
Oct 05, 2017 3.699 3.700 3.620 3.620 12,275 -0.07(-1.85%)
Oct 04, 2017 3.500 3.769 3.500 3.688 23,588 +0.21(+6.04%)
Oct 03, 2017 3.366 3.489 3.366 3.478 7,846 +0.16(+4.89%)
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.