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 (%)
Sep 28, 2018 2.870 2.920 2.850 2.850 705,472 +0.00(+0.00%)
Sep 27, 2018 2.890 2.900 2.810 2.850 682,416 -0.04(-1.38%)
Sep 26, 2018 3.020 3.060 2.890 2.890 1,116,760 -0.15(-4.93%)
Sep 25, 2018 3.090 3.130 3.020 3.040 533,180 -0.01(-0.33%)
Sep 24, 2018 3.090 3.190 3.030 3.050 824,684 +0.01(+0.33%)
Sep 21, 2018 3.050 3.080 2.930 3.040 13,719,930 -0.06(-1.94%)
Sep 20, 2018 3.000 3.100 2.930 3.100 1,474,599 +0.13(+4.38%)
Sep 19, 2018 2.940 3.060 2.910 2.970 1,473,103 +0.03(+1.02%)
Sep 18, 2018 2.830 2.940 2.790 2.940 1,498,741 +0.12(+4.26%)
Sep 17, 2018 3.030 3.030 2.740 2.820 2,183,539 -0.19(-6.31%)
Sep 14, 2018 3.130 3.130 2.930 3.010 923,550 -0.13(-4.14%)
Sep 13, 2018 3.330 3.340 3.070 3.140 1,043,166 -0.14(-4.27%)
Sep 12, 2018 3.160 3.360 3.150 3.280 694,772 +0.13(+4.13%)
Sep 11, 2018 3.330 3.370 3.120 3.150 608,392 -0.21(-6.25%)
Sep 10, 2018 3.410 3.440 3.330 3.360 445,693 -0.04(-1.18%)
Sep 07, 2018 3.350 3.480 3.350 3.400 472,997 +0.03(+0.89%)
Sep 06, 2018 3.370 3.490 3.340 3.370 794,354 +0.03(+0.90%)
Sep 05, 2018 3.450 3.540 3.260 3.340 490,696 -0.09(-2.62%)
Sep 04, 2018 3.660 3.680 3.380 3.430 517,408 -0.26(-7.05%)
Aug 31, 2018 3.690 3.690 3.690 0 +0.13(+3.65%)
Aug 30, 2018 3.600 3.600 3.510 3.560 362,578 -0.06(-1.66%)
Aug 29, 2018 3.690 3.690 3.500 3.620 369,990 -0.07(-1.90%)
Aug 28, 2018 3.770 3.850 3.620 3.690 288,622 -0.07(-1.86%)
Aug 27, 2018 3.750 3.780 3.710 3.760 168,524 +0.02(+0.53%)
Aug 24, 2018 3.640 3.770 3.620 3.740 372,844 +0.14(+3.89%)
Aug 23, 2018 3.610 3.620 3.550 3.600 289,760 -0.05(-1.37%)
Aug 22, 2018 3.750 3.750 3.550 3.650 427,080 -0.06(-1.62%)
Aug 21, 2018 3.660 3.760 3.660 3.710 298,600 +0.07(+1.92%)
Aug 20, 2018 3.660 3.720 3.590 3.640 451,614 +0.01(+0.28%)
Aug 17, 2018 3.530 3.720 3.530 3.630 569,897 +0.12(+3.42%)
Aug 16, 2018 3.710 3.900 3.500 3.510 528,093 -0.18(-4.88%)
Aug 15, 2018 3.770 3.820 3.640 3.690 756,263 -0.13(-3.40%)
Aug 14, 2018 3.930 4.000 3.800 3.820 308,787 -0.11(-2.80%)
Aug 13, 2018 3.770 3.940 3.720 3.930 544,054 +0.02(+0.51%)
Aug 10, 2018 3.930 4.000 3.880 3.910 228,644 -0.02(-0.51%)
Aug 09, 2018 4.000 4.050 3.930 3.930 392,658 -0.05(-1.26%)
Aug 08, 2018 3.820 4.050 3.820 3.980 545,495 +0.14(+3.65%)
Aug 07, 2018 3.980 3.990 3.790 3.840 565,779 -0.16(-4.00%)
Aug 03, 2018 4.000 4.000 4.000 0 +0.02(+0.50%)
Aug 02, 2018 3.950 4.000 3.900 3.980 459,061 +0.01(+0.25%)
Aug 01, 2018 3.990 4.000 3.900 3.970 623,741 -0.03(-0.75%)
Jul 31, 2018 4.150 4.270 3.980 4.000 730,962 -0.25(-5.88%)
Jul 30, 2018 4.230 4.290 4.150 4.250 522,966 -0.02(-0.47%)
Jul 27, 2018 4.270 4.360 4.200 4.270 382,953 +0.00(+0.00%)
Jul 26, 2018 4.210 4.320 4.200 4.270 402,471 +0.06(+1.43%)
Jul 25, 2018 4.090 4.265 4.090 4.210 557,002 +0.13(+3.19%)
Jul 24, 2018 4.160 4.160 4.010 4.080 605,985 -0.07(-1.69%)
Jul 23, 2018 4.140 4.210 4.080 4.150 715,396 +0.01(+0.24%)
Jul 20, 2018 4.210 4.220 4.080 4.140 577,534 -0.05(-1.19%)
Jul 19, 2018 3.910 4.210 3.910 4.190 1,478,833 +0.19(+4.75%)
Jul 18, 2018 3.750 4.010 3.740 4.000 1,026,902 +0.24(+6.38%)
Jul 17, 2018 3.770 3.770 3.530 3.760 1,163,851 -0.01(-0.27%)
Jul 16, 2018 4.700 4.700 3.650 3.770 2,701,701 -1.05(-21.78%)
Jul 13, 2018 4.910 4.930 4.790 4.820 136,984 -0.10(-2.03%)
Jul 12, 2018 4.860 4.935 4.850 4.920 197,226 +0.07(+1.44%)
Jul 11, 2018 4.840 4.890 4.830 4.850 334,717 -0.02(-0.41%)
Jul 10, 2018 4.890 4.900 4.835 4.870 217,669 -0.02(-0.41%)
Jul 09, 2018 5.060 5.130 4.890 4.890 326,162 -0.11(-2.20%)
Jul 06, 2018 5.100 4.980 5.000 285,951 -0.08(-1.57%)
Jul 05, 2018 5.070 5.110 5.040 5.080 130,104 +0.01(+0.20%)
Jul 04, 2018 5.020 5.120 5.020 5.070 123,443 +0.02(+0.40%)
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.