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 (%)
Feb 27, 2015 2.640 2.640 2.620 2.620 850 +0.01(+0.38%)
Feb 26, 2015 2.606 2.614 2.590 2.610 3,700 -0.02(-0.76%)
Feb 25, 2015 2.650 2.650 2.630 2.630 5,520 +0.08(+2.98%)
Feb 24, 2015 2.562 2.562 2.554 2.554 5,000 -0.02(-0.58%)
Feb 23, 2015 2.580 2.580 2.535 2.569 7,960 -0.01(-0.43%)
Feb 20, 2015 2.650 2.679 2.580 2.580 3,071 -0.02(-0.73%)
Feb 19, 2015 2.600 2.650 2.599 2.599 3,370 -0.10(-3.74%)
Feb 18, 2015 2.559 2.700 2.420 2.700 22,275 +0.10(+3.85%)
Feb 17, 2015 2.654 2.662 2.570 2.600 8,260 -0.04(-1.52%)
Feb 13, 2015 2.640 2.640 2.640 0 +0.07(+2.81%)
Feb 12, 2015 2.600 2.600 2.568 2.568 22,095 +0.04(+1.78%)
Feb 11, 2015 2.570 2.581 2.523 2.523 8,500 -0.03(-1.05%)
Feb 10, 2015 2.541 2.550 2.541 2.550 3,500 +0.06(+2.57%)
Feb 06, 2015 2.486 2.486 2.486 0 -0.09(-3.64%)
Feb 05, 2015 2.500 2.585 2.500 2.580 6,410 +0.17(+7.25%)
Feb 04, 2015 2.326 2.406 2.326 2.406 4,300 +0.08(+3.25%)
Feb 03, 2015 2.300 2.330 2.300 2.330 20,800 -0.04(-1.69%)
Feb 02, 2015 2.310 2.370 2.291 2.370 38,724 -0.00(-0.15%)
Jan 30, 2015 2.340 2.400 2.298 2.373 8,200 +0.08(+3.65%)
Jan 29, 2015 2.400 2.400 2.262 2.290 118,930 -0.19(-7.66%)
Jan 28, 2015 2.663 2.663 2.480 2.480 10,323 -0.18(-6.77%)
Jan 27, 2015 2.656 2.660 2.653 2.660 1,000 +0.01(+0.38%)
Jan 26, 2015 2.555 2.650 2.500 2.650 6,740 +0.08(+3.11%)
Jan 23, 2015 2.687 2.687 2.570 2.570 5,983 -0.14(-5.17%)
Jan 22, 2015 2.750 2.750 2.701 2.710 8,504 +0.06(+2.34%)
Jan 21, 2015 2.790 2.790 2.629 2.648 16,841 -0.07(-2.45%)
Jan 20, 2015 2.760 2.780 2.690 2.715 24,370 +0.03(+1.02%)
Jan 16, 2015 2.687 2.687 2.687 0 +0.06(+2.17%)
Jan 15, 2015 2.640 2.640 2.610 2.630 2,500 +0.23(+9.67%)
Jan 14, 2015 2.527 2.527 2.398 2.398 3,500 -0.13(-5.22%)
Jan 13, 2015 2.530 0 -0.11(-4.17%)
Jan 12, 2015 2.556 2.650 2.556 2.640 3,800 +0.07(+2.72%)
Jan 09, 2015 2.506 2.570 2.500 2.570 9,350 +0.17(+7.08%)
Jan 08, 2015 2.545 2.545 2.400 2.400 10,900 -0.19(-7.19%)
Jan 07, 2015 2.570 2.620 2.570 2.586 8,150 -0.03(-1.30%)
Jan 06, 2015 2.552 2.620 2.510 2.620 10,706 +0.12(+4.80%)
Jan 05, 2015 2.448 2.528 2.448 2.500 18,781 +0.02(+0.81%)
Jan 02, 2015 2.450 2.482 2.300 2.480 12,266 +0.08(+3.27%)
Dec 31, 2014 2.401 2.401 2.401 0 +0.06(+2.56%)
Dec 30, 2014 2.296 2.390 2.296 2.341 18,825 +0.12(+5.57%)
Dec 29, 2014 2.240 2.287 2.204 2.218 23,396 -0.04(-1.86%)
Dec 26, 2014 2.260 2.260 2.250 2.260 4,504 +0.01(+0.44%)
Dec 24, 2014 2.250 2.250 2.250 0 +0.06(+2.73%)
Dec 23, 2014 2.140 2.190 2.140 2.190 20,744 +0.08(+3.80%)
Dec 22, 2014 2.160 2.210 2.100 2.110 219,711 +0.01(+0.48%)
Dec 19, 2014 2.210 2.246 2.100 2.100 284,700 -0.09(-4.11%)
Dec 18, 2014 2.212 2.220 2.184 2.190 30,323 +0.06(+2.82%)
Dec 17, 2014 1.916 2.130 1.907 2.130 127,685 +0.18(+9.23%)
Dec 16, 2014 1.950 1.950 25,450 -0.05(-2.50%)
Dec 15, 2014 2.210 2.250 1.996 2.000 16,114 -0.40(-16.67%)
Dec 12, 2014 2.400 2.400 2.400 2.400 548 -0.02(-0.83%)
Dec 11, 2014 2.500 2.500 2.360 2.420 14,600 -0.15(-5.84%)
Dec 10, 2014 2.630 2.658 2.540 2.570 11,361 -0.01(-0.31%)
Dec 09, 2014 2.646 2.740 2.578 2.578 13,055 +0.16(+6.53%)
Dec 08, 2014 2.420 2.420 2.420 2.420 1,000 -0.14(-5.47%)
Dec 05, 2014 2.550 2.620 2.546 2.560 9,300 +0.00(+0.15%)
Dec 04, 2014 2.628 2.661 2.556 2.556 8,800 -0.13(-4.77%)
Dec 03, 2014 2.702 2.702 2.649 2.684 5,935 +0.06(+2.45%)
Dec 02, 2014 2.650 2.680 2.580 2.620 19,300 -0.06(-2.17%)
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.