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 (%)
Aug 31, 2015 4.010 4.130 3.900 4.040 198,964 -0.03(-0.74%)
Aug 28, 2015 3.780 4.090 3.780 4.070 315,874 +0.38(+10.30%)
Aug 27, 2015 3.550 3.720 3.540 3.690 367,544 +0.09(+2.50%)
Aug 26, 2015 3.560 3.630 3.460 3.600 499,613 -0.04(-1.10%)
Aug 25, 2015 4.160 4.160 3.600 3.640 308,425 -0.40(-9.90%)
Aug 24, 2015 4.250 3.950 4.040 564,208 -0.05(-1.22%)
Aug 21, 2015 4.270 4.060 4.090 205,457 -0.07(-1.68%)
Aug 20, 2015 4.300 4.400 4.140 4.160 528,008 -0.04(-0.95%)
Aug 19, 2015 4.100 4.280 4.100 4.200 484,651 +0.14(+3.45%)
Aug 18, 2015 4.090 4.170 3.970 4.060 133,532 -0.08(-1.93%)
Aug 17, 2015 4.180 4.280 4.040 4.140 276,987 -0.01(-0.24%)
Aug 14, 2015 4.320 4.350 4.080 4.150 173,667 -0.13(-3.04%)
Aug 13, 2015 4.200 4.400 4.150 4.280 269,449 +0.01(+0.23%)
Aug 12, 2015 4.130 4.480 4.130 4.270 545,401 +0.18(+4.40%)
Aug 11, 2015 3.950 4.130 3.870 4.090 325,055 +0.17(+4.34%)
Aug 10, 2015 3.880 3.970 3.790 3.920 250,328 +0.12(+3.16%)
Aug 07, 2015 3.830 3.890 3.750 3.800 114,926 -0.03(-0.78%)
Aug 06, 2015 3.810 3.870 3.740 3.830 110,274 +0.06(+1.59%)
Aug 05, 2015 3.800 3.810 3.650 3.770 167,731 +0.03(+0.80%)
Aug 04, 2015 3.660 3.780 3.610 3.740 191,542 +0.11(+3.03%)
Jul 31, 2015 3.630 3.630 3.630 0 +0.02(+0.55%)
Jul 30, 2015 3.630 3.710 3.590 3.610 141,826 -0.04(-1.10%)
Jul 29, 2015 3.660 3.730 3.570 3.650 157,087 +0.02(+0.55%)
Jul 28, 2015 3.720 3.730 3.540 3.630 215,409 +0.02(+0.55%)
Jul 27, 2015 3.620 3.750 3.520 3.610 201,283 +0.01(+0.28%)
Jul 24, 2015 3.490 3.650 3.400 3.600 484,175 +0.05(+1.41%)
Jul 23, 2015 3.640 3.690 3.490 3.550 427,943 -0.06(-1.66%)
Jul 22, 2015 3.310 3.640 3.230 3.610 651,374 +0.21(+6.18%)
Jul 21, 2015 3.510 3.570 3.340 3.400 448,533 -0.10(-2.86%)
Jul 20, 2015 3.690 3.690 3.400 3.500 624,786 -0.32(-8.38%)
Jul 17, 2015 3.950 3.950 3.750 3.820 444,118 -0.18(-4.50%)
Jul 16, 2015 4.100 4.100 3.920 4.000 120,081 -0.08(-1.96%)
Jul 15, 2015 4.070 4.130 4.025 4.080 158,161 +0.01(+0.25%)
Jul 14, 2015 4.000 4.140 3.990 4.070 309,307 +0.09(+2.26%)
Jul 13, 2015 3.900 4.000 3.890 3.980 802,233 +0.12(+3.11%)
Jul 10, 2015 3.930 3.960 3.860 3.860 265,055 -0.07(-1.78%)
Jul 09, 2015 3.950 3.960 3.910 3.930 157,758 +0.03(+0.77%)
Jul 08, 2015 3.910 3.990 3.890 3.900 384,338 +0.00(+0.00%)
Jul 07, 2015 3.850 3.910 3.850 3.900 1,034,510 -0.02(-0.51%)
Jul 06, 2015 3.860 4.020 3.860 3.920 171,489 +0.02(+0.51%)
Jul 03, 2015 3.860 3.920 3.860 3.900 45,695 +0.01(+0.26%)
Jul 02, 2015 3.900 3.910 3.860 3.890 123,924 -0.07(-1.77%)
Jun 30, 2015 3.960 3.960 3.960 0 -0.01(-0.25%)
Jun 29, 2015 3.940 4.070 3.910 3.970 362,744 +0.03(+0.76%)
Jun 26, 2015 3.870 4.030 3.860 3.940 232,447 +0.09(+2.34%)
Jun 25, 2015 4.030 4.030 3.850 3.850 344,185 -0.14(-3.51%)
Jun 24, 2015 3.860 4.080 3.835 3.990 432,166 +0.13(+3.37%)
Jun 23, 2015 3.890 3.900 3.820 3.860 120,388 -0.01(-0.26%)
Jun 22, 2015 3.870 3.940 3.850 3.870 178,196 -0.08(-2.03%)
Jun 19, 2015 3.700 4.090 3.670 3.950 1,219,562 +0.24(+6.47%)
Jun 18, 2015 3.750 3.830 3.670 3.710 214,129 -0.04(-1.07%)
Jun 17, 2015 3.650 3.760 3.580 3.750 319,061 +0.11(+3.02%)
Jun 16, 2015 3.550 3.670 3.550 3.640 181,937 +0.07(+1.96%)
Jun 15, 2015 3.540 3.610 3.530 3.570 231,394 +0.00(+0.00%)
Jun 12, 2015 3.640 3.640 3.550 3.570 113,008 -0.06(-1.65%)
Jun 11, 2015 3.460 3.680 3.460 3.630 368,821 +0.18(+5.22%)
Jun 10, 2015 3.480 3.510 3.440 3.450 85,630 +0.04(+1.17%)
Jun 09, 2015 3.540 3.540 3.350 3.410 169,125 -0.10(-2.85%)
Jun 08, 2015 3.450 3.540 3.450 3.510 123,301 +0.06(+1.74%)
Jun 05, 2015 3.470 3.550 3.450 3.450 136,534 -0.09(-2.54%)
Jun 04, 2015 3.620 3.620 3.500 3.540 211,037 -0.07(-1.94%)
Jun 03, 2015 3.680 3.700 3.600 3.610 111,220 -0.08(-2.17%)
Jun 02, 2015 3.700 3.720 3.670 3.690 141,774 +0.00(+0.00%)
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.