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 (%)
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%)
Aug 01, 2019 0.8200 0.9202 0.8097 0.9099 118,537 +0.06(+7.05%)
Jul 31, 2019 0.8927 0.9354 0.8454 0.8500 66,373 -0.11(-11.10%)
Jul 30, 2019 0.9429 0.9600 0.9273 0.9561 18,305 +0.06(+6.23%)
Jul 29, 2019 0.9232 0.9356 0.8900 0.9000 24,400 -0.01(-0.66%)
Jul 26, 2019 0.9100 0.9100 0.9000 0.9060 9,800 -0.00(-0.06%)
Jul 25, 2019 0.9000 0.9412 0.9000 0.9065 33,383 -0.04(-4.40%)
Jul 24, 2019 0.9547 0.9600 0.9482 0.9482 8,992 +0.02(+1.81%)
Jul 23, 2019 1.030 1.030 0.9180 0.9313 42,875 -0.08(-7.72%)
Jul 22, 2019 1.030 1.040 1.000 1.009 98,443 +0.01(+1.22%)
Jul 19, 2019 1.030 1.052 0.9970 0.9970 23,500 -0.04(-3.40%)
Jul 18, 2019 0.9800 1.032 0.9500 1.032 127,817 +0.00(+0.43%)
Jul 17, 2019 0.9400 1.028 0.9200 1.028 196,648 +0.10(+10.39%)
Jul 16, 2019 0.9260 0.9400 0.9200 0.9310 15,920 +0.01(+0.54%)
Jul 15, 2019 0.9893 0.9893 0.9260 0.9260 83,211 -0.04(-3.96%)
Jul 12, 2019 0.9147 0.9800 0.9147 0.9642 151,900 +0.07(+7.91%)
Jul 11, 2019 0.7835 0.9010 0.7835 0.8935 238,654 +0.13(+17.72%)
Jul 10, 2019 0.7600 0.7869 0.7500 0.7590 25,403 -0.00(-0.05%)
Jul 09, 2019 0.7433 0.7600 0.7429 0.7594 11,400 +0.01(+1.96%)
Jul 08, 2019 0.7690 0.7690 0.7448 0.7448 10,700 -0.02(-3.12%)
Jul 05, 2019 0.7448 0.7690 0.7448 0.7688 11,600 -0.02(-2.44%)
Jul 03, 2019 0.7769 0.7880 0.7500 0.7880 25,700 +0.00(+0.14%)
Jul 02, 2019 0.7871 0.7947 0.7685 0.7869 32,540 +0.03(+3.54%)
Jul 01, 2019 0.7500 0.7715 0.7400 0.7600 26,632 +0.00(+0.08%)
Jun 28, 2019 0.7594 0.7594 0.7594 0.7594 4,000 +0.00(+0.21%)
Jun 27, 2019 0.7600 0.7600 0.7578 0.7578 910 -0.00(-0.26%)
Jun 26, 2019 0.7500 0.7661 0.7365 0.7598 13,250 +0.01(+1.31%)
Jun 25, 2019 0.7921 0.8030 0.7500 0.7500 89,564 -0.03(-3.72%)
Jun 24, 2019 0.7247 0.7833 0.7247 0.7790 43,100 +0.06(+8.01%)
Jun 21, 2019 0.7400 0.7452 0.7064 0.7212 16,500 -0.01(-1.21%)
Jun 20, 2019 0.7210 0.7399 0.7153 0.7300 184,600 +0.06(+8.96%)
Jun 19, 2019 0.6266 0.6700 0.6266 0.6700 8,017 +0.01(+1.59%)
Jun 18, 2019 0.6770 0.6770 0.6595 0.6595 11,950 -0.00(-0.23%)
Jun 17, 2019 0.6956 0.6956 0.6610 0.6610 35,800 -0.02(-2.79%)
Jun 14, 2019 0.7100 0.7150 0.6800 0.6800 39,300 -0.02(-3.06%)
Jun 13, 2019 0.7000 0.7150 0.6960 0.7015 12,500 +0.02(+2.77%)
Jun 12, 2019 0.6940 0.7000 0.6826 0.6826 17,598 -0.03(-4.60%)
Jun 11, 2019 0.6887 0.7192 0.6881 0.7155 27,400 +0.04(+6.25%)
Jun 10, 2019 0.7210 0.7210 0.6700 0.6734 2,600 -0.01(-1.98%)
Jun 07, 2019 0.7100 0.7100 0.6870 0.6870 30,500 -0.02(-2.55%)
Jun 06, 2019 0.6964 0.7142 0.6964 0.7050 84,500 +0.02(+2.72%)
Jun 05, 2019 0.7500 0.7500 0.6863 0.6863 126,500 -0.04(-5.99%)
Jun 04, 2019 0.7335 0.7335 0.6921 0.7300 4,470 -0.00(-0.16%)
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.