Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guyana Goldfield (TSX: GUY )

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 28, 2014 2.950 3.030 2.850 2.890 287,520 -0.06(-2.03%)
Feb 27, 2014 2.970 3.080 2.920 2.950 289,775 +0.03(+1.03%)
Feb 26, 2014 2.940 2.980 2.800 2.920 307,042 -0.07(-2.34%)
Feb 25, 2014 3.030 3.060 2.990 2.990 201,431 -0.04(-1.32%)
Feb 24, 2014 3.080 3.080 3.010 3.030 248,923 -0.01(-0.33%)
Feb 21, 2014 3.050 3.090 2.930 3.040 318,861 +0.04(+1.33%)
Feb 20, 2014 2.760 3.020 2.760 3.000 356,766 +0.25(+9.09%)
Feb 19, 2014 3.070 3.210 2.720 2.750 606,338 -0.39(-12.42%)
Feb 18, 2014 3.280 3.280 3.130 3.140 380,442 -0.07(-2.18%)
Feb 14, 2014 3.210 3.210 3.210 0 +0.12(+3.88%)
Feb 13, 2014 2.910 3.100 2.900 3.090 672,716 +0.13(+4.39%)
Feb 12, 2014 3.090 3.140 2.960 2.960 316,216 -0.10(-3.27%)
Feb 11, 2014 2.920 3.180 2.920 3.060 691,684 +0.16(+5.52%)
Feb 10, 2014 2.850 2.940 2.830 2.900 416,235 +0.16(+5.84%)
Feb 07, 2014 2.570 2.780 2.510 2.740 474,211 +0.23(+9.16%)
Feb 06, 2014 2.560 2.580 2.440 2.510 159,547 +0.01(+0.40%)
Feb 05, 2014 2.600 2.620 2.500 2.500 308,545 -0.07(-2.72%)
Feb 04, 2014 2.410 2.590 2.410 2.570 270,914 +0.13(+5.33%)
Feb 03, 2014 2.380 2.640 2.360 2.440 199,740 +0.02(+0.83%)
Jan 31, 2014 2.370 2.420 2.170 2.420 388,273 +0.07(+2.98%)
Jan 30, 2014 2.440 2.470 2.340 2.350 205,871 -0.15(-6.00%)
Jan 29, 2014 2.440 2.500 2.350 2.500 375,873 +0.09(+3.73%)
Jan 28, 2014 2.430 2.470 2.320 2.410 285,033 -0.05(-2.03%)
Jan 27, 2014 2.530 2.530 2.410 2.460 239,043 -0.08(-3.15%)
Jan 24, 2014 2.600 2.760 2.450 2.540 450,637 -0.21(-7.64%)
Jan 23, 2014 2.700 2.830 2.680 2.750 289,001 +0.07(+2.61%)
Jan 22, 2014 2.760 2.830 2.595 2.680 466,656 -0.12(-4.29%)
Jan 21, 2014 2.590 2.800 2.500 2.800 473,375 +0.12(+4.48%)
Jan 20, 2014 2.710 2.740 2.660 2.680 160,736 +0.03(+1.13%)
Jan 17, 2014 2.530 2.650 2.500 2.650 458,913 +0.13(+5.16%)
Jan 16, 2014 2.360 2.620 2.340 2.520 297,570 +0.14(+5.88%)
Jan 15, 2014 2.280 2.400 2.260 2.380 399,662 +0.10(+4.39%)
Jan 14, 2014 2.330 2.390 2.180 2.280 295,162 -0.07(-2.98%)
Jan 13, 2014 2.050 2.350 2.000 2.350 586,471 +0.30(+14.63%)
Jan 10, 2014 1.900 2.050 1.900 2.050 194,457 +0.19(+10.22%)
Jan 09, 2014 1.930 1.930 1.860 1.860 54,445 -0.07(-3.63%)
Jan 08, 2014 1.930 1.960 1.890 1.930 145,599 +0.00(+0.00%)
Jan 07, 2014 1.850 1.950 1.810 1.930 175,029 +0.07(+3.76%)
Jan 06, 2014 1.820 2.000 1.795 1.860 172,107 +0.04(+2.20%)
Jan 03, 2014 1.820 1.860 1.820 1.820 57,876 +0.03(+1.68%)
Jan 02, 2014 1.690 1.810 1.690 1.790 414,965 +0.15(+9.15%)
Dec 31, 2013 1.640 1.640 1.640 0 +0.01(+0.61%)
Dec 30, 2013 1.660 1.660 1.620 1.630 92,452 -0.06(-3.55%)
Dec 27, 2013 1.610 1.710 1.610 1.690 176,879 +0.10(+6.29%)
Dec 24, 2013 1.590 1.590 1.590 0 +0.05(+3.25%)
Dec 23, 2013 1.590 1.610 1.530 1.540 176,789 -0.04(-2.53%)
Dec 20, 2013 1.670 1.670 1.580 1.580 571,159 -0.06(-3.66%)
Dec 19, 2013 1.740 1.740 1.640 1.640 146,057 -0.10(-5.75%)
Dec 18, 2013 1.790 1.870 1.725 1.740 296,665 +0.00(+0.00%)
Dec 17, 2013 1.720 1.820 1.710 1.740 154,947 +0.02(+1.16%)
Dec 16, 2013 1.830 1.830 1.710 1.720 174,134 -0.13(-7.03%)
Dec 13, 2013 1.860 1.870 1.810 1.850 61,813 -0.01(-0.54%)
Dec 12, 2013 1.710 1.860 1.650 1.860 194,188 +0.08(+4.49%)
Dec 11, 2013 1.810 1.850 1.780 1.780 211,400 -0.02(-1.11%)
Dec 10, 2013 1.790 1.870 1.780 1.800 187,507 +0.16(+9.76%)
Dec 09, 2013 1.690 1.700 1.640 1.640 103,043 +0.04(+2.50%)
Dec 06, 2013 1.620 1.680 1.580 1.600 145,535 +0.05(+3.23%)
Dec 05, 2013 1.610 1.700 1.550 1.550 177,028 -0.10(-6.06%)
Dec 04, 2013 1.720 1.770 1.580 1.650 348,379 -0.04(-2.37%)
Dec 03, 2013 1.800 1.800 1.690 1.690 148,852 -0.13(-7.14%)
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.