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 30, 2014 2.660 2.690 2.580 2.580 203,751 -0.11(-4.09%)
Sep 29, 2014 2.750 2.750 2.650 2.690 136,859 -0.01(-0.37%)
Sep 26, 2014 2.720 2.730 2.630 2.700 194,764 -0.04(-1.46%)
Sep 25, 2014 2.600 2.750 2.570 2.740 319,066 +0.15(+5.79%)
Sep 24, 2014 2.670 2.740 2.580 2.590 236,931 -0.09(-3.36%)
Sep 23, 2014 2.700 2.750 2.550 2.680 533,845 +0.04(+1.52%)
Sep 22, 2014 2.840 2.840 2.620 2.640 460,357 -0.22(-7.69%)
Sep 19, 2014 3.050 3.050 2.860 2.860 2,267,847 -0.20(-6.54%)
Sep 18, 2014 3.100 3.150 3.030 3.060 457,648 -0.14(-4.38%)
Sep 17, 2014 3.280 3.310 3.165 3.200 874,540 -0.09(-2.74%)
Sep 16, 2014 3.270 3.460 3.235 3.290 345,826 +0.01(+0.30%)
Sep 15, 2014 3.540 3.540 3.190 3.280 576,681 -0.24(-6.82%)
Sep 12, 2014 3.500 3.580 3.490 3.520 368,209 +0.02(+0.57%)
Sep 11, 2014 3.420 3.590 3.370 3.500 623,337 +0.10(+2.94%)
Sep 10, 2014 3.400 3.500 3.350 3.400 255,386 +0.00(+0.00%)
Sep 09, 2014 3.190 3.410 3.180 3.400 520,503 +0.21(+6.58%)
Sep 08, 2014 3.220 3.220 3.140 3.190 285,362 -0.08(-2.45%)
Sep 05, 2014 3.190 3.270 3.180 3.270 173,263 +0.11(+3.48%)
Sep 04, 2014 3.190 3.190 3.095 3.160 410,285 -0.02(-0.63%)
Sep 03, 2014 3.210 3.240 3.150 3.180 197,066 -0.03(-0.93%)
Sep 02, 2014 3.140 3.250 3.120 3.210 158,925 -0.03(-0.93%)
Aug 29, 2014 3.240 3.240 3.240 0 -0.04(-1.22%)
Aug 28, 2014 3.280 3.250 3.280 99,392 +0.03(+0.92%)
Aug 27, 2014 3.240 3.260 3.210 3.250 45,145 +0.01(+0.31%)
Aug 26, 2014 3.250 3.270 3.195 3.240 155,535 +0.01(+0.31%)
Aug 25, 2014 3.350 3.360 3.210 3.230 115,791 -0.11(-3.29%)
Aug 22, 2014 3.360 3.390 3.300 3.340 79,134 -0.01(-0.30%)
Aug 21, 2014 3.310 3.350 3.300 3.350 303,740 -0.01(-0.30%)
Aug 20, 2014 3.320 3.420 3.315 3.360 234,507 +0.02(+0.60%)
Aug 19, 2014 3.400 3.420 3.300 3.340 207,874 -0.05(-1.47%)
Aug 18, 2014 3.400 3.430 3.360 3.390 152,889 +0.02(+0.59%)
Aug 15, 2014 3.180 3.400 3.180 3.370 364,921 +0.09(+2.74%)
Aug 14, 2014 3.190 3.280 3.180 3.280 404,301 +0.07(+2.18%)
Aug 13, 2014 3.200 3.250 3.195 3.210 251,854 -0.02(-0.62%)
Aug 12, 2014 3.190 3.320 3.150 3.230 325,133 +0.06(+1.89%)
Aug 11, 2014 3.060 3.180 3.060 3.170 360,915 +0.12(+3.93%)
Aug 08, 2014 3.140 3.150 3.090 3.050 54,453 -0.06(-1.93%)
Aug 07, 2014 3.180 3.190 3.110 3.110 190,053 -0.07(-2.20%)
Aug 06, 2014 3.200 3.220 3.130 3.180 414,554 +0.06(+1.92%)
Aug 05, 2014 3.040 3.180 2.970 3.120 328,403 +0.03(+0.97%)
Aug 01, 2014 3.090 3.090 3.090 0 -0.03(-0.96%)
Jul 31, 2014 3.040 3.120 3.000 3.120 375,855 +0.06(+1.96%)
Jul 30, 2014 3.000 3.080 2.960 3.060 347,726 +0.04(+1.32%)
Jul 29, 2014 3.150 3.150 3.000 3.020 197,567 -0.12(-3.82%)
Jul 28, 2014 3.100 3.160 3.070 3.140 190,124 +0.04(+1.29%)
Jul 25, 2014 2.960 3.100 2.960 3.100 417,111 +0.12(+4.03%)
Jul 24, 2014 3.020 3.020 2.940 2.980 159,192 -0.08(-2.61%)
Jul 23, 2014 3.100 3.130 3.020 3.060 219,798 -0.01(-0.33%)
Jul 22, 2014 3.240 3.240 3.060 3.070 255,956 -0.18(-5.54%)
Jul 21, 2014 3.220 3.250 3.120 3.250 277,057 +0.05(+1.56%)
Jul 18, 2014 3.110 3.230 3.090 3.200 561,582 +0.11(+3.56%)
Jul 17, 2014 3.050 3.170 3.000 3.090 452,221 +0.06(+1.98%)
Jul 16, 2014 3.050 3.120 2.980 3.030 270,471 +0.04(+1.34%)
Jul 15, 2014 3.090 3.170 2.940 2.990 455,677 -0.10(-3.24%)
Jul 14, 2014 3.050 3.180 3.050 3.090 462,503 -0.11(-3.44%)
Jul 11, 2014 2.980 3.220 2.950 3.200 571,522 +0.26(+8.84%)
Jul 10, 2014 3.010 3.140 2.910 2.940 711,937 +0.03(+1.03%)
Jul 09, 2014 2.760 2.950 2.760 2.910 748,083 +0.22(+8.18%)
Jul 08, 2014 2.650 2.700 2.590 2.690 532,751 +0.11(+4.26%)
Jul 07, 2014 2.570 2.690 2.570 2.580 230,665 -0.02(-0.77%)
Jul 04, 2014 2.560 2.620 2.560 2.600 50,170 +0.03(+1.17%)
Jul 03, 2014 2.510 2.620 2.510 2.570 505,274 -0.03(-1.15%)
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.