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 (%)
Oct 31, 2019 0.5620 0.5620 0.3710 0.3995 707,855 -0.17(-30.28%)
Oct 30, 2019 0.5767 0.5800 0.5620 0.5730 56,563 -0.00(-0.62%)
Oct 29, 2019 0.5495 0.5772 0.5495 0.5766 68,200 +0.01(+0.98%)
Oct 28, 2019 0.6155 0.6161 0.5578 0.5710 29,400 -0.04(-7.23%)
Oct 25, 2019 0.6225 0.6480 0.6083 0.6155 114,200 +0.01(+1.32%)
Oct 24, 2019 0.6093 0.6297 0.6010 0.6075 60,344 -0.02(-3.72%)
Oct 23, 2019 0.6310 0.6312 0.6278 0.6310 13,916 +0.00(+0.16%)
Oct 22, 2019 0.6300 0.6360 0.6276 0.6300 19,802 -0.01(-1.50%)
Oct 21, 2019 0.6587 0.6587 0.6396 31,545 -0.02(-2.90%)
Oct 17, 2019 0.6587 0.6587 0.6587 0 +0.00(+0.49%)
Oct 16, 2019 0.6625 0.6625 0.6555 0.6555 4,400 +0.00(+0.08%)
Oct 15, 2019 0.6787 0.6800 0.6550 0.6550 20,917 -0.10(-13.13%)
Oct 14, 2019 0.6030 0.7540 0.6030 0.7540 6,534 +0.09(+13.38%)
Oct 11, 2019 0.6845 0.6845 0.6485 0.6650 66,100 -0.02(-2.74%)
Oct 10, 2019 0.7000 0.7052 0.6702 0.6837 41,292 -0.01(-1.40%)
Oct 09, 2019 0.6904 0.7107 0.6904 0.6934 43,097 -0.01(-1.77%)
Oct 08, 2019 0.7059 0.7059 0.7059 0.7059 1,000 -0.02(-2.42%)
Oct 07, 2019 0.7371 0.7371 0.7109 0.7234 16,909 -0.01(-2.02%)
Oct 04, 2019 0.7520 0.7520 0.7306 0.7383 10,400 -0.03(-4.00%)
Oct 03, 2019 0.7459 0.7691 0.7214 0.7691 17,581 +0.03(+4.21%)
Oct 02, 2019 0.7200 0.7380 0.7171 0.7380 26,228 +0.03(+4.46%)
Oct 01, 2019 0.6450 0.7120 0.6450 0.7065 4,215 +0.00(+0.21%)
Sep 30, 2019 0.7346 0.7446 0.6903 0.7050 67,326 -0.05(-6.00%)
Sep 27, 2019 0.7546 0.7642 0.7443 0.7500 31,400 -0.02(-2.18%)
Sep 26, 2019 0.7644 0.7684 0.7631 0.7667 6,000 -0.00(-0.43%)
Sep 25, 2019 0.7700 0.7872 0.7600 0.7700 36,300 -0.03(-3.51%)
Sep 24, 2019 0.7800 0.8100 0.7762 0.7980 43,004 +0.01(+0.69%)
Sep 23, 2019 0.7863 0.8196 0.7863 0.7925 32,822 -0.02(-2.81%)
Sep 20, 2019 0.7626 0.8154 0.7543 0.8154 658,300 +0.04(+5.31%)
Sep 19, 2019 0.7980 0.7980 0.7531 0.7743 16,247 -0.01(-0.73%)
Sep 18, 2019 0.7800 0.7800 0.7800 0.7800 1,100 +0.00(+0.00%)
Sep 17, 2019 0.7875 0.8055 0.7800 0.7800 33,567 -0.00(-0.36%)
Sep 16, 2019 0.7683 0.7830 0.7443 0.7828 82,594 +0.02(+2.86%)
Sep 13, 2019 0.7550 0.7610 0.7550 0.7610 21,700 +0.01(+0.90%)
Sep 12, 2019 0.7934 0.8200 0.7542 0.7542 53,044 -0.01(-1.17%)
Sep 11, 2019 0.7800 0.7899 0.7624 0.7631 99,675 -0.00(-0.39%)
Sep 10, 2019 0.7950 0.7950 0.7661 0.7661 21,900 -0.03(-3.44%)
Sep 09, 2019 0.8460 0.8485 0.7802 0.7934 69,950 -0.05(-6.05%)
Sep 06, 2019 0.8604 0.8678 0.8432 0.8445 39,300 -0.03(-3.06%)
Sep 05, 2019 0.8730 0.8810 0.8592 0.8712 8,329 -0.04(-4.49%)
Sep 04, 2019 0.8680 0.9190 0.8680 0.9122 31,112 +0.06(+7.00%)
Sep 03, 2019 0.8435 0.8894 0.8210 0.8525 158,595 +0.03(+3.48%)
Aug 30, 2019 0.8478 0.8478 0.8238 0.8238 52,700 -0.02(-2.45%)
Aug 29, 2019 0.8703 0.8703 0.8323 0.8445 19,531 -0.04(-4.58%)
Aug 28, 2019 0.9069 0.9069 0.8601 0.8850 67,925 -0.01(-1.39%)
Aug 27, 2019 0.8782 0.9090 0.8601 0.8975 307,691 +0.02(+1.99%)
Aug 26, 2019 0.8977 0.9152 0.8750 0.8800 10,340 -0.00(-0.41%)
Aug 23, 2019 0.8407 0.9042 0.8407 0.8836 33,400 +0.06(+7.76%)
Aug 22, 2019 0.8301 0.8301 0.8200 0.8200 33,275 -0.01(-1.22%)
Aug 21, 2019 0.8493 0.8532 0.8190 0.8301 24,600 -0.02(-2.44%)
Aug 20, 2019 0.8213 0.8759 0.8130 0.8509 39,913 +0.03(+3.39%)
Aug 19, 2019 0.8300 0.8468 0.8081 0.8230 55,564 -0.01(-0.96%)
Aug 16, 2019 0.8535 0.8618 0.8187 0.8310 93,100 -0.04(-4.23%)
Aug 15, 2019 0.8681 0.8985 0.8601 0.8677 47,300 -0.01(-0.70%)
Aug 14, 2019 0.9523 0.9650 0.8738 0.8738 431,230 -0.08(-8.06%)
Aug 13, 2019 1.081 1.081 0.9504 0.9504 104,344 -0.12(-10.87%)
Aug 12, 2019 1.035 1.110 1.031 1.066 37,325 -0.01(-0.49%)
Aug 09, 2019 1.092 1.100 1.060 1.072 11,200 +0.00(+0.15%)
Aug 08, 2019 0.9920 1.070 0.9900 1.070 32,662 +0.05(+4.90%)
Aug 07, 2019 0.9697 1.060 0.9626 1.020 63,711 +0.11(+12.21%)
Aug 06, 2019 0.9504 0.9700 0.9090 0.9090 70,176 -0.07(-6.77%)
Aug 05, 2019 0.9200 0.9899 0.8970 0.9750 47,133 +0.08(+9.45%)
Aug 02, 2019 0.8930 0.9200 0.8908 0.8908 12,900 -0.02(-2.10%)
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.