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, 2013 1.730 1.757 1.730 1.757 17,000 -0.05(-2.93%)
Apr 29, 2013 1.810 1.870 1.810 1.810 17,900 +0.04(+2.28%)
Apr 26, 2013 1.840 1.840 1.770 1.770 4,200 -0.18(-9.11%)
Apr 25, 2013 1.964 1.964 1.885 1.947 3,200 +0.08(+4.54%)
Apr 24, 2013 1.728 1.884 1.728 1.863 27,915 +0.26(+16.48%)
Apr 23, 2013 1.640 1.640 1.599 1.599 500 -0.05(-3.09%)
Apr 22, 2013 1.615 1.651 1.598 1.650 119,000 +0.08(+5.10%)
Apr 18, 2013 1.570 1.570 1.570 1.570 300 +0.06(+3.97%)
Apr 17, 2013 1.544 1.640 1.500 1.510 54,300 -0.15(-9.04%)
Apr 16, 2013 1.670 1.701 1.633 1.660 39,158 +0.07(+4.70%)
Apr 15, 2013 1.915 1.930 1.585 1.585 30,645 -0.41(-20.73%)
Apr 12, 2013 1.982 2.017 1.982 2.000 4,800 -0.11(-5.32%)
Apr 11, 2013 2.110 2.132 2.110 2.112 26,619 -0.00(-0.10%)
Apr 10, 2013 2.173 2.173 2.080 2.115 9,720 -0.14(-6.19%)
Apr 09, 2013 2.254 2.254 2.254 2.254 8,400 +0.10(+4.74%)
Apr 08, 2013 2.144 2.152 2.143 2.152 9,100 +0.00(+0.09%)
Apr 05, 2013 2.210 2.210 2.150 2.150 1,266 +0.03(+1.56%)
Apr 04, 2013 2.075 2.117 2.000 2.117 9,669 -0.10(-4.45%)
Apr 03, 2013 2.413 2.425 2.190 2.216 9,400 -0.30(-12.07%)
Apr 02, 2013 2.590 2.590 2.519 2.519 1,100 -0.12(-4.71%)
Apr 01, 2013 2.710 2.710 2.644 2.644 600 -0.11(-3.85%)
Mar 28, 2013 2.831 2.831 2.730 2.750 7,905 -0.02(-0.72%)
Mar 27, 2013 2.780 2.780 2.770 2.770 500 +0.02(+0.77%)
Mar 26, 2013 2.774 2.784 2.749 2.749 15,000 -0.02(-0.79%)
Mar 25, 2013 2.751 2.827 2.751 2.771 5,650 -0.04(-1.40%)
Mar 22, 2013 2.808 2.810 2.808 2.810 800 +0.04(+1.44%)
Mar 21, 2013 2.778 2.780 2.770 2.770 10,450 +0.02(+0.73%)
Mar 20, 2013 2.832 2.833 2.750 2.750 2,200 -0.14(-4.84%)
Mar 18, 2013 2.890 2.890 2.890 0 -0.03(-1.08%)
Mar 15, 2013 2.945 2.980 2.912 2.921 3,033,193 -0.04(-1.30%)
Mar 14, 2013 2.850 2.960 2.850 2.960 4,300 +0.08(+2.74%)
Mar 13, 2013 2.900 3.030 2.881 2.881 14,800 -0.01(-0.31%)
Mar 12, 2013 2.730 2.890 2.704 2.890 5,390 +0.25(+9.47%)
Mar 11, 2013 2.710 2.743 2.640 2.640 2,119 +0.00(+0.08%)
Mar 08, 2013 2.535 2.650 2.531 2.638 3,900 +0.05(+1.89%)
Mar 07, 2013 2.570 2.730 2.570 2.589 2,358 -0.04(-1.56%)
Mar 06, 2013 2.670 2.670 2.566 2.630 7,800 -0.22(-7.56%)
Mar 05, 2013 2.760 2.845 2.760 2.845 32,680 +0.06(+2.19%)
Mar 04, 2013 2.938 2.938 2.784 2.784 15,000 -0.26(-8.42%)
Mar 01, 2013 3.100 3.100 3.040 3.040 1,300 -0.03(-0.98%)
Feb 28, 2013 3.050 3.080 3.022 3.070 23,276 +0.03(+0.89%)
Feb 26, 2013 3.043 3.043 3.043 3.043 0 +0.01(+0.43%)
Feb 22, 2013 3.090 3.090 3.030 3.030 5,800 -0.03(-0.95%)
Feb 21, 2013 3.050 3.059 2.998 3.059 18,700 -0.04(-1.35%)
Feb 20, 2013 3.090 3.101 3.090 3.101 2,600 -0.08(-2.44%)
Feb 19, 2013 3.178 3.179 3.178 3.179 1,500 -0.02(-0.52%)
Feb 15, 2013 3.195 3.195 3.195 3.195 3,000 -0.10(-2.98%)
Feb 14, 2013 3.231 3.293 3.231 3.293 11,700 +0.14(+4.44%)
Feb 13, 2013 3.145 3.154 3.145 3.153 10,500 -0.00(-0.13%)
Feb 12, 2013 3.163 3.164 3.157 3.157 5,600 -0.02(-0.74%)
Feb 11, 2013 3.215 3.215 3.180 3.180 5,300 -0.13(-3.88%)
Feb 08, 2013 3.299 3.309 3.288 3.309 8,300 +0.12(+3.76%)
Feb 07, 2013 3.290 3.290 3.189 3.189 9,400 -0.18(-5.37%)
Feb 05, 2013 3.370 3.370 3.370 0 -0.03(-0.93%)
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.