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 (%)
Apr 30, 2010 6.630 7.180 6.590 7.040 629,411 +0.41(+6.18%)
Apr 29, 2010 6.570 6.650 6.550 6.630 115,151 +0.01(+0.15%)
Apr 28, 2010 6.650 6.670 6.490 6.620 245,593 -0.01(-0.15%)
Apr 27, 2010 6.700 6.710 6.460 6.630 125,867 -0.06(-0.90%)
Apr 26, 2010 6.730 6.750 6.610 6.690 222,595 -0.09(-1.33%)
Apr 23, 2010 6.660 6.920 6.630 6.780 211,720 +0.13(+1.95%)
Apr 22, 2010 6.740 6.740 6.520 6.650 209,295 -0.14(-2.06%)
Apr 21, 2010 6.850 6.860 6.530 6.790 165,723 -0.02(-0.29%)
Apr 20, 2010 7.000 7.040 6.800 6.810 172,832 +0.01(+0.15%)
Apr 19, 2010 6.750 6.850 6.730 6.800 91,103 -0.04(-0.58%)
Apr 16, 2010 6.900 6.920 6.680 6.840 172,427 -0.08(-1.16%)
Apr 15, 2010 6.990 7.000 6.900 6.920 53,134 -0.07(-1.00%)
Apr 14, 2010 6.990 7.010 6.910 6.990 77,252 +0.08(+1.16%)
Apr 13, 2010 6.930 6.970 6.830 6.910 110,400 -0.07(-1.00%)
Apr 12, 2010 6.920 7.050 6.890 6.980 312,428 -0.04(-0.57%)
Apr 09, 2010 6.990 7.030 6.970 7.020 142,736 +0.05(+0.72%)
Apr 08, 2010 6.980 7.020 6.900 6.970 174,835 +0.01(+0.14%)
Apr 07, 2010 6.630 7.000 6.630 6.960 743,996 +0.36(+5.45%)
Apr 06, 2010 6.580 6.870 6.580 6.600 145,006 +0.08(+1.23%)
Apr 05, 2010 6.450 6.530 6.410 6.520 170,493 +0.06(+0.93%)
Apr 01, 2010 6.460 6.460 6.460 0 +0.01(+0.16%)
Mar 31, 2010 6.520 6.520 6.390 6.450 165,255 -0.05(-0.77%)
Mar 30, 2010 6.690 6.690 6.380 6.500 168,075 -0.20(-2.99%)
Mar 29, 2010 6.790 6.790 6.660 6.700 146,240 -0.03(-0.45%)
Mar 26, 2010 6.720 6.760 6.600 6.730 152,653 +0.02(+0.30%)
Mar 25, 2010 6.800 6.840 6.680 6.710 223,353 -0.05(-0.74%)
Mar 24, 2010 6.960 6.970 6.720 6.760 167,426 -0.20(-2.87%)
Mar 23, 2010 6.900 6.970 6.840 6.960 128,292 +0.01(+0.14%)
Mar 22, 2010 6.860 6.980 6.690 6.950 186,465 -0.05(-0.71%)
Mar 19, 2010 6.940 7.000 6.730 7.000 1,264,741 +0.08(+1.16%)
Mar 18, 2010 6.950 6.970 6.820 6.920 193,198 -0.02(-0.29%)
Mar 17, 2010 6.940 7.020 6.930 6.940 228,567 +0.02(+0.29%)
Mar 16, 2010 6.860 6.950 6.780 6.920 209,782 +0.12(+1.76%)
Mar 15, 2010 6.670 6.830 6.730 6.800 226,351 +0.11(+1.64%)
Mar 12, 2010 6.600 6.700 6.530 6.690 122,216 +0.10(+1.52%)
Mar 11, 2010 6.550 6.630 6.500 6.590 87,400 +0.05(+0.76%)
Mar 10, 2010 6.720 6.720 6.470 6.540 166,041 -0.18(-2.68%)
Mar 09, 2010 6.780 6.840 6.710 6.720 174,530 -0.12(-1.75%)
Mar 08, 2010 6.850 6.890 6.770 6.840 158,200 -0.03(-0.44%)
Mar 05, 2010 6.890 6.900 6.800 6.870 272,631 +0.04(+0.59%)
Mar 04, 2010 6.800 6.950 6.700 6.830 347,988 +0.06(+0.89%)
Mar 03, 2010 6.710 6.980 6.680 6.770 389,860 +0.06(+0.89%)
Mar 02, 2010 6.600 6.740 6.600 6.710 641,893 +0.18(+2.76%)
Mar 01, 2010 6.570 6.600 6.430 6.530 68,807 +0.01(+0.15%)
Feb 26, 2010 6.460 6.600 6.460 6.520 34,252 +0.07(+1.09%)
Feb 25, 2010 6.360 6.560 6.320 6.450 485,610 -0.06(-0.92%)
Feb 24, 2010 6.580 6.620 6.210 6.510 560,263 -0.09(-1.36%)
Feb 23, 2010 6.560 6.600 6.360 6.600 177,158 -0.05(-0.75%)
Feb 22, 2010 6.610 6.670 6.550 6.650 117,440 -0.04(-0.60%)
Feb 19, 2010 6.700 6.790 6.630 6.690 202,129 -0.05(-0.74%)
Feb 18, 2010 6.700 6.780 6.670 6.740 48,984 +0.02(+0.30%)
Feb 17, 2010 6.900 6.900 6.680 6.720 702,162 -0.18(-2.61%)
Feb 16, 2010 6.930 6.950 6.780 6.900 365,115 +0.00(+0.00%)
Feb 12, 2010 6.900 6.900 6.900 0 +0.04(+0.58%)
Feb 11, 2010 6.780 6.910 6.680 6.860 159,218 +0.08(+1.18%)
Feb 10, 2010 6.800 6.800 6.740 6.780 34,878 -0.04(-0.59%)
Feb 09, 2010 6.700 6.860 6.700 6.820 75,857 +0.16(+2.40%)
Feb 08, 2010 6.760 6.760 6.490 6.660 109,762 -0.03(-0.45%)
Feb 05, 2010 6.290 6.740 6.130 6.690 147,963 +0.31(+4.86%)
Feb 04, 2010 6.350 6.450 6.300 6.380 261,488 -0.02(-0.31%)
Feb 03, 2010 6.400 6.440 6.350 6.400 241,550 +0.05(+0.79%)
Feb 02, 2010 6.540 6.540 6.340 6.350 275,834 -0.15(-2.31%)
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.