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 (%)
Dec 31, 2018 1.600 1.600 1.600 0 +0.06(+3.90%)
Dec 28, 2018 1.580 1.580 1.520 1.540 334,463 -0.05(-3.14%)
Dec 27, 2018 1.550 1.590 1.500 1.590 582,530 +0.04(+2.58%)
Dec 24, 2018 1.550 1.550 1.550 0 +0.04(+2.65%)
Dec 21, 2018 1.600 1.640 1.490 1.510 10,603,559 -0.10(-6.21%)
Dec 20, 2018 1.400 1.610 1.400 1.610 1,218,342 +0.25(+18.38%)
Dec 19, 2018 1.390 1.440 1.360 1.360 1,019,168 -0.01(-0.73%)
Dec 18, 2018 1.430 1.450 1.360 1.370 1,111,291 -0.07(-4.86%)
Dec 17, 2018 1.520 1.540 1.410 1.440 908,837 -0.11(-7.10%)
Dec 14, 2018 1.500 1.550 1.440 1.550 701,426 +0.02(+1.31%)
Dec 13, 2018 1.490 1.560 1.460 1.530 833,083 +0.03(+2.00%)
Dec 12, 2018 1.520 1.540 1.450 1.500 501,827 -0.03(-1.96%)
Dec 11, 2018 1.570 1.580 1.530 1.530 324,447 -0.02(-1.29%)
Dec 10, 2018 1.550 1.590 1.510 1.550 684,894 +0.03(+1.97%)
Dec 07, 2018 1.440 1.590 1.420 1.520 582,312 +0.10(+7.04%)
Dec 06, 2018 1.410 1.440 1.400 1.420 1,017,960 -0.01(-0.70%)
Dec 05, 2018 1.390 1.430 1.380 1.430 346,850 +0.03(+2.14%)
Dec 04, 2018 1.420 1.430 1.380 1.400 582,787 -0.03(-2.10%)
Dec 03, 2018 1.350 1.460 1.330 1.430 564,013 +0.08(+5.93%)
Nov 30, 2018 1.290 1.350 1.290 1.350 418,795 +0.06(+4.65%)
Nov 29, 2018 1.300 1.370 1.290 1.290 379,897 +0.01(+0.78%)
Nov 28, 2018 1.280 1.310 1.240 1.280 445,671 -0.01(-0.78%)
Nov 27, 2018 1.320 1.330 1.260 1.290 471,668 -0.02(-1.53%)
Nov 26, 2018 1.330 1.350 1.310 1.310 493,587 -0.02(-1.50%)
Nov 23, 2018 1.380 1.390 1.310 1.330 383,535 -0.05(-3.62%)
Nov 22, 2018 1.360 1.410 1.340 1.380 199,871 +0.02(+1.47%)
Nov 21, 2018 1.320 1.390 1.320 1.360 603,315 +0.05(+3.82%)
Nov 20, 2018 1.330 1.360 1.280 1.310 675,126 -0.04(-2.96%)
Nov 19, 2018 1.360 1.400 1.350 1.350 755,768 -0.04(-2.88%)
Nov 16, 2018 1.390 1.440 1.360 1.390 1,037,387 +0.00(+0.00%)
Nov 15, 2018 1.430 1.430 1.370 1.390 2,383,931 -0.03(-2.11%)
Nov 14, 2018 1.380 1.490 1.380 1.420 965,246 +0.04(+2.90%)
Nov 13, 2018 1.480 1.480 1.380 1.380 765,510 -0.10(-6.76%)
Nov 12, 2018 1.600 1.600 1.470 1.480 461,761 -0.12(-7.50%)
Nov 09, 2018 1.650 1.650 1.560 1.600 1,081,354 -0.06(-3.61%)
Nov 08, 2018 1.660 1.720 1.650 1.660 562,890 -0.02(-1.19%)
Nov 07, 2018 1.800 1.810 1.640 1.680 820,007 -0.09(-5.08%)
Nov 06, 2018 1.800 1.810 1.740 1.770 815,297 +0.00(+0.00%)
Nov 05, 2018 1.750 1.830 1.740 1.770 916,871 +0.01(+0.57%)
Nov 02, 2018 1.800 1.810 1.710 1.760 417,533 -0.03(-1.68%)
Nov 01, 2018 1.780 1.980 1.760 1.790 1,910,759 +0.02(+1.13%)
Oct 31, 2018 1.630 1.810 1.490 1.770 3,403,228 +0.15(+9.26%)
Oct 30, 2018 1.670 1.670 1.290 1.620 11,348,048 -1.44(-47.06%)
Oct 29, 2018 3.090 3.110 2.990 3.060 286,885 -0.01(-0.33%)
Oct 26, 2018 3.020 3.130 2.950 3.070 477,512 +0.09(+3.02%)
Oct 25, 2018 3.160 3.160 2.980 2.980 770,439 -0.19(-5.99%)
Oct 24, 2018 3.300 3.300 3.140 3.170 309,993 -0.13(-3.94%)
Oct 23, 2018 3.320 3.380 3.230 3.300 429,954 +0.08(+2.48%)
Oct 22, 2018 3.190 3.250 3.150 3.220 218,118 +0.03(+0.94%)
Oct 19, 2018 3.310 3.310 3.190 3.190 317,968 -0.10(-3.04%)
Oct 18, 2018 3.300 3.380 3.250 3.290 270,361 -0.01(-0.30%)
Oct 17, 2018 3.310 3.330 3.240 3.300 350,617 -0.02(-0.60%)
Oct 16, 2018 3.380 3.380 3.240 3.320 545,435 +0.08(+2.47%)
Oct 15, 2018 3.290 3.400 3.190 3.240 414,882 +0.00(+0.00%)
Oct 12, 2018 3.250 3.280 3.140 3.240 480,535 -0.02(-0.61%)
Oct 11, 2018 3.100 3.270 3.080 3.260 497,725 +0.19(+6.19%)
Oct 10, 2018 2.970 3.070 2.940 3.070 515,345 +0.08(+2.68%)
Oct 09, 2018 3.030 3.050 2.950 2.990 431,547 -0.01(-0.33%)
Oct 05, 2018 3.000 3.000 3.000 0 -0.01(-0.33%)
Oct 04, 2018 3.130 3.210 2.960 3.010 622,043 -0.10(-3.22%)
Oct 03, 2018 3.110 3.140 3.030 3.110 363,000 +0.01(+0.32%)
Oct 02, 2018 2.940 3.170 2.940 3.100 813,581 +0.20(+6.90%)
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.