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, 2019 0.6593 0.6805 0.6500 0.6500 15,100 +0.01(+1.72%)
May 30, 2019 0.6105 0.6390 0.6105 0.6390 3,000 +0.03(+4.75%)
May 29, 2019 0.6048 0.6250 0.6000 0.6100 35,350 +0.01(+1.65%)
May 28, 2019 0.6518 0.6555 0.6001 0.6001 153,150 -0.05(-7.18%)
May 24, 2019 0.6968 0.6968 0.6400 0.6465 67,700 -0.05(-7.11%)
May 23, 2019 0.7020 0.7104 0.6900 0.6960 24,950 -0.02(-2.93%)
May 22, 2019 0.6948 0.7170 0.6948 0.7170 5,336 +0.01(+1.46%)
May 21, 2019 0.7423 0.7423 0.7067 0.7067 42,532 -0.06(-7.60%)
May 20, 2019 0.6470 0.8030 0.6470 0.7648 9,400 +0.02(+2.18%)
May 17, 2019 0.7300 0.7559 0.7300 0.7485 12,900 +0.03(+3.48%)
May 16, 2019 0.7430 0.7430 0.7233 0.7233 10,125 -0.02(-2.07%)
May 15, 2019 0.7614 0.7614 0.7386 0.7386 2,970 -0.01(-1.20%)
May 14, 2019 0.7478 0.7550 0.7476 0.7476 3,530 -0.01(-1.93%)
May 13, 2019 0.7234 0.7710 0.7234 0.7623 23,075 +0.03(+4.61%)
May 10, 2019 0.7287 0.7287 0.7287 0.7287 5,500 +0.01(+1.90%)
May 09, 2019 0.7355 0.7619 0.7151 0.7151 21,450 -0.03(-4.09%)
May 08, 2019 0.7745 0.7745 0.7434 0.7456 22,509 -0.03(-4.04%)
May 07, 2019 0.8100 0.8100 0.7770 0.7770 9,000 -0.04(-4.63%)
May 06, 2019 0.8700 0.8730 0.8147 0.8147 32,427 -0.05(-6.31%)
May 03, 2019 0.8247 0.8696 0.8247 0.8696 37,600 +0.05(+5.80%)
May 02, 2019 0.7930 0.8220 0.7519 0.8219 54,035 +0.02(+2.70%)
May 01, 2019 0.7210 0.8090 0.6819 0.8003 23,534 +0.11(+15.99%)
Apr 30, 2019 0.7012 0.7118 0.6900 0.6900 73,000 -0.05(-6.50%)
Apr 29, 2019 0.7140 0.7850 0.7140 0.7380 45,352 +0.03(+3.96%)
Apr 26, 2019 0.7149 0.7149 0.6928 0.7099 17,100 +0.02(+3.64%)
Apr 25, 2019 0.6800 0.6933 0.6800 0.6850 41,400 +0.01(+1.17%)
Apr 24, 2019 0.6912 0.6912 0.6702 0.6771 38,753 -0.01(-1.68%)
Apr 23, 2019 0.6741 0.7100 0.6741 0.6887 43,375 +0.00(+0.23%)
Apr 22, 2019 0.6917 0.7089 0.6694 0.6871 37,400 -0.02(-2.87%)
Apr 18, 2019 0.7008 0.7145 0.6937 0.7074 9,700 -0.02(-3.07%)
Apr 17, 2019 0.7321 0.7321 0.7218 0.7298 36,870 -0.02(-3.00%)
Apr 16, 2019 0.7610 0.7620 0.7500 0.7524 8,811 -0.02(-2.04%)
Apr 15, 2019 0.7311 0.7681 0.7311 0.7681 17,030 +0.03(+3.81%)
Apr 12, 2019 0.7452 0.7629 0.7149 0.7399 9,300 -0.00(-0.34%)
Apr 11, 2019 0.7790 0.7790 0.7424 0.7424 4,215 -0.02(-2.42%)
Apr 10, 2019 0.7160 0.7720 0.7160 0.7608 50,234 +0.04(+6.23%)
Apr 09, 2019 0.7075 0.7162 0.7000 0.7162 6,530 -0.01(-1.15%)
Apr 08, 2019 0.7665 0.7700 0.7002 0.7245 39,900 -0.02(-2.35%)
Apr 05, 2019 0.7559 0.7658 0.7416 0.7419 22,900 +0.03(+3.82%)
Apr 04, 2019 0.6950 0.7148 0.6841 0.7146 200,682 -0.01(-1.26%)
Apr 03, 2019 0.7285 0.7530 0.7115 0.7237 148,700 -0.03(-3.51%)
Apr 02, 2019 0.7700 0.7775 0.7500 0.7500 175,250 -0.02(-2.60%)
Apr 01, 2019 0.8010 0.8010 0.7390 0.7700 208,470 -0.07(-7.91%)
Mar 29, 2019 0.8490 0.8490 0.8047 0.8361 146,700 -0.00(-0.33%)
Mar 28, 2019 0.8956 0.9074 0.8279 0.8389 228,950 -0.07(-7.59%)
Mar 27, 2019 1.030 1.040 0.9046 0.9078 403,965 -0.10(-10.12%)
Mar 26, 2019 0.9600 1.010 0.9162 1.010 44,900 +0.08(+8.04%)
Mar 25, 2019 0.9549 0.9549 0.9200 0.9348 43,253 -0.02(-2.19%)
Mar 22, 2019 0.9722 1.010 0.9196 0.9557 84,800 -0.02(-1.89%)
Mar 21, 2019 1.000 1.000 0.9600 0.9741 110,430 -0.03(-2.59%)
Mar 20, 2019 1.020 1.020 1.000 1.000 104,503 -0.01(-1.30%)
Mar 19, 2019 1.040 1.050 1.012 1.013 45,930 -0.04(-3.80%)
Mar 18, 2019 1.060 1.067 1.050 1.053 107,060 -0.04(-3.33%)
Mar 15, 2019 1.070 1.089 1.060 1.089 10,200 +0.02(+1.82%)
Mar 14, 2019 1.070 1.075 1.070 1.070 6,400 -0.02(-1.45%)
Mar 13, 2019 1.070 1.086 1.063 1.086 8,136 +0.01(+0.91%)
Mar 12, 2019 1.030 1.076 1.030 1.076 2,016 +0.01(+1.12%)
Mar 11, 2019 1.085 1.085 1.064 1.064 10,600 +0.01(+1.33%)
Mar 08, 2019 1.062 1.062 1.040 1.050 14,800 +0.02(+1.99%)
Mar 07, 2019 1.020 1.030 1.010 1.030 54,170 +0.01(+0.93%)
Mar 06, 2019 1.065 1.070 1.020 1.020 24,800 -0.04(-3.91%)
Mar 05, 2019 1.070 1.070 1.060 1.062 7,000 -0.01(-0.93%)
Mar 04, 2019 1.091 1.098 1.060 1.071 16,600 -0.04(-3.60%)
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.