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 31, 2006 7.603 7.613 7.098 7.603 27,450 +0.77(+11.35%)
May 30, 2006 6.828 7.158 6.828 6.828 5,000 +0.11(+1.65%)
May 26, 2006 6.717 6.795 6.400 6.717 22,600 +0.73(+12.24%)
May 25, 2006 5.984 5.984 5.984 5.984 2,600 +0.35(+6.29%)
May 24, 2006 5.630 5.630 5.630 5.630 800 -0.19(-3.20%)
May 23, 2006 5.816 5.834 5.588 5.816 28,100 +0.12(+2.04%)
May 22, 2006 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
May 19, 2006 5.700 5.808 5.430 5.700 24,500 +0.05(+0.82%)
May 18, 2006 5.654 5.662 5.654 5.654 2,000 -0.10(-1.81%)
May 17, 2006 5.737 5.758 5.758 5.758 2,500 +0.02(+0.37%)
May 16, 2006 5.737 5.737 5.560 5.737 2,000 +0.01(+0.21%)
May 15, 2006 5.725 5.840 5.640 5.725 8,789 -0.52(-8.36%)
May 12, 2006 6.247 6.330 6.087 6.247 5,300 -0.18(-2.73%)
May 11, 2006 6.422 6.422 6.343 6.422 1,100 +0.08(+1.23%)
May 10, 2006 6.344 6.506 6.290 6.344 2,900 -0.10(-1.49%)
May 09, 2006 6.440 6.440 6.050 6.440 14,880 +0.57(+9.69%)
May 08, 2006 5.871 5.974 5.830 5.871 14,100 -0.21(-3.53%)
May 05, 2006 6.086 6.384 6.080 6.086 23,500 -0.24(-3.85%)
May 04, 2006 6.330 6.555 6.330 6.330 2,970 -0.20(-3.01%)
May 03, 2006 6.527 6.527 6.527 6.527 4,650 -0.12(-1.87%)
May 02, 2006 6.651 6.718 6.635 6.651 23,890 -0.05(-0.79%)
May 01, 2006 6.704 6.716 6.674 6.704 3,400 -0.00(-0.01%)
Apr 28, 2006 6.705 6.705 6.705 6.705 0 +0.13(+2.05%)
Apr 27, 2006 6.570 6.570 6.401 6.570 2,500 +0.01(+0.15%)
Apr 26, 2006 6.560 6.560 6.415 6.560 7,200 +1.01(+18.19%)
Apr 25, 2006 5.550 6.350 6.250 5.550 16,100 +0.00(+0.00%)
Apr 24, 2006 5.550 6.310 5.529 5.550 12,300 +0.00(+0.00%)
Apr 21, 2006 5.250 5.659 5.300 5.550 158,300 +0.30(+5.72%)
Apr 20, 2006 5.400 5.510 5.200 5.250 43,600 -0.15(-2.78%)
Apr 19, 2006 4.940 5.460 5.249 5.400 14,300 +0.46(+9.31%)
Apr 18, 2006 4.940 4.940 3.676 4.940 60,500 +1.19(+31.73%)
Apr 17, 2006 3.750 3.750 3.520 3.750 3,500 +0.20(+5.63%)
Apr 13, 2006 3.550 3.550 3.468 3.550 15,000 +0.00(+0.00%)
Apr 12, 2006 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 11, 2006 3.550 3.595 3.530 3.550 15,900 -0.15(-4.05%)
Apr 10, 2006 3.700 3.700 3.700 3.700 2,500 +0.18(+5.11%)
Apr 07, 2006 3.520 3.584 3.510 3.520 8,800 -0.02(-0.56%)
Apr 06, 2006 3.540 3.615 3.540 3.540 9,000 +0.12(+3.51%)
Apr 05, 2006 3.420 3.545 3.420 3.420 8,835 -0.09(-2.56%)
Apr 04, 2006 3.510 3.510 3.510 3.510 500 -0.13(-3.49%)
Apr 03, 2006 3.637 3.637 3.637 3.637 0 +0.00(+0.00%)
Mar 31, 2006 3.637 3.637 3.637 3.637 500 -0.01(-0.40%)
Mar 30, 2006 3.651 3.651 3.640 3.651 13,050 +0.02(+0.59%)
Mar 29, 2006 3.630 3.630 3.404 3.630 31,500 +0.11(+3.24%)
Mar 28, 2006 3.400 3.516 3.500 3.516 1,300 +0.12(+3.41%)
Mar 27, 2006 3.400 3.490 3.400 3.400 11,950 -0.02(-0.73%)
Mar 24, 2006 3.581 3.425 3.326 3.425 3,000 -0.16(-4.36%)
Mar 21, 2006 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
Mar 20, 2006 3.581 3.581 3.581 3.581 1,400 +0.07(+1.88%)
Mar 17, 2006 3.515 3.515 3.515 3.515 1,500 -0.07(-2.09%)
Mar 16, 2006 3.590 3.590 3.570 3.590 1,600 +0.07(+1.99%)
Mar 15, 2006 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Mar 14, 2006 3.534 3.520 3.424 3.520 2,200 -0.01(-0.40%)
Mar 13, 2006 3.534 3.534 3.520 3.534 7,350 +0.18(+5.27%)
Mar 10, 2006 3.357 3.357 3.357 3.357 100 -0.02(-0.53%)
Mar 09, 2006 3.375 3.375 3.375 3.375 0 +0.00(+0.00%)
Mar 08, 2006 3.375 3.375 3.375 3.375 100 -0.04(-1.32%)
Mar 07, 2006 3.420 3.630 3.400 3.420 4,600 -0.19(-5.32%)
Mar 06, 2006 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Mar 03, 2006 3.612 3.612 3.612 3.612 2,400 +0.04(+0.98%)
Mar 02, 2006 3.577 3.577 3.577 3.577 3,000 -0.02(-0.47%)
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.