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 (%)
Mar 29, 2018 4.980 4.980 4.980 0 +0.17(+3.53%)
Mar 28, 2018 4.900 4.930 4.720 4.810 878,399 -0.15(-3.02%)
Mar 27, 2018 5.050 5.050 4.920 4.960 414,916 -0.15(-2.94%)
Mar 26, 2018 5.140 5.220 5.070 5.110 355,188 +0.01(+0.20%)
Mar 23, 2018 5.370 5.420 5.070 5.100 707,239 -0.16(-3.04%)
Mar 22, 2018 5.250 5.410 5.200 5.260 482,561 -0.01(-0.19%)
Mar 21, 2018 5.140 5.330 5.130 5.270 831,199 +0.16(+3.13%)
Mar 20, 2018 5.130 5.200 5.060 5.110 388,461 -0.04(-0.78%)
Mar 19, 2018 5.040 5.200 5.020 5.150 451,307 +0.11(+2.18%)
Mar 16, 2018 5.170 5.180 4.980 5.040 2,226,898 -0.14(-2.70%)
Mar 15, 2018 5.170 5.230 5.120 5.180 368,780 -0.02(-0.38%)
Mar 14, 2018 5.130 5.270 5.080 5.200 700,263 +0.06(+1.17%)
Mar 13, 2018 4.910 5.150 4.890 5.140 707,066 +0.24(+4.90%)
Mar 12, 2018 4.790 4.940 4.730 4.900 453,760 +0.07(+1.45%)
Mar 09, 2018 4.880 5.020 4.820 4.830 501,802 -0.08(-1.63%)
Mar 08, 2018 4.910 4.930 4.800 4.910 389,018 +0.01(+0.20%)
Mar 07, 2018 5.060 5.080 4.900 4.900 481,585 -0.16(-3.16%)
Mar 06, 2018 4.940 5.120 4.930 5.060 685,757 +0.13(+2.64%)
Mar 05, 2018 4.970 5.030 4.890 4.930 435,461 -0.01(-0.20%)
Mar 02, 2018 5.050 5.180 4.930 4.940 449,591 -0.11(-2.18%)
Mar 01, 2018 4.950 5.050 4.820 5.050 450,431 +0.07(+1.41%)
Feb 28, 2018 4.770 5.020 4.720 4.980 382,737 +0.22(+4.62%)
Feb 27, 2018 4.840 4.890 4.710 4.760 213,028 -0.08(-1.65%)
Feb 26, 2018 4.860 4.880 4.740 4.840 209,561 +0.05(+1.04%)
Feb 23, 2018 4.640 4.790 4.640 4.790 256,171 +0.10(+2.13%)
Feb 22, 2018 4.680 4.850 4.680 4.690 468,356 +0.03(+0.64%)
Feb 21, 2018 4.490 4.740 4.490 4.660 362,287 +0.23(+5.19%)
Feb 20, 2018 4.520 4.570 4.410 4.430 273,987 -0.11(-2.42%)
Feb 16, 2018 4.540 4.540 4.540 0 -0.21(-4.42%)
Feb 15, 2018 4.830 4.840 4.720 4.750 229,169 -0.07(-1.45%)
Feb 14, 2018 4.600 4.840 4.600 4.820 615,652 +0.22(+4.78%)
Feb 13, 2018 4.600 231,086 -0.01(-0.22%)
Feb 12, 2018 4.520 4.680 4.490 4.610 683,749 +0.11(+2.44%)
Feb 09, 2018 4.860 4.860 4.360 4.500 1,136,343 -0.37(-7.60%)
Feb 08, 2018 4.690 4.940 4.660 4.870 727,433 +0.17(+3.62%)
Feb 07, 2018 4.600 4.730 4.560 4.700 491,382 +0.08(+1.73%)
Feb 06, 2018 4.720 4.840 4.620 4.620 502,201 -0.09(-1.91%)
Feb 05, 2018 4.650 4.820 4.610 4.710 519,290 +0.10(+2.17%)
Feb 02, 2018 4.640 4.720 4.585 4.610 335,964 -0.12(-2.54%)
Feb 01, 2018 4.690 4.760 4.620 4.730 336,157 +0.00(+0.00%)
Jan 31, 2018 4.830 4.850 4.620 4.730 295,833 -0.04(-0.84%)
Jan 30, 2018 4.630 4.820 4.630 4.770 614,953 +0.16(+3.47%)
Jan 29, 2018 4.800 4.800 4.600 4.610 438,588 -0.22(-4.55%)
Jan 26, 2018 5.000 5.000 4.800 4.830 330,766 -0.11(-2.23%)
Jan 25, 2018 5.150 5.170 4.915 4.940 879,251 -0.16(-3.14%)
Jan 24, 2018 5.150 5.210 5.070 5.100 662,984 +0.05(+0.99%)
Jan 23, 2018 5.070 5.140 5.010 5.050 592,547 -0.02(-0.39%)
Jan 22, 2018 5.040 5.120 4.970 5.070 471,542 +0.06(+1.20%)
Jan 19, 2018 5.030 5.070 4.960 5.010 206,029 +0.06(+1.21%)
Jan 18, 2018 5.040 5.130 4.880 4.950 586,387 -0.09(-1.79%)
Jan 17, 2018 4.960 5.170 4.960 5.040 406,411 +0.06(+1.20%)
Jan 16, 2018 4.930 5.000 4.860 4.980 353,056 +0.06(+1.22%)
Jan 15, 2018 4.950 4.950 4.870 4.920 136,958 +0.04(+0.82%)
Jan 12, 2018 4.790 4.950 4.750 4.880 670,737 +0.18(+3.83%)
Jan 11, 2018 4.760 4.820 4.700 4.700 519,320 -0.03(-0.63%)
Jan 10, 2018 4.600 4.790 4.600 4.730 294,425 +0.16(+3.50%)
Jan 09, 2018 4.710 4.710 4.530 4.570 547,118 -0.17(-3.59%)
Jan 08, 2018 4.840 4.840 4.670 4.740 298,552 -0.06(-1.25%)
Jan 05, 2018 4.790 4.920 4.700 4.800 259,135 -0.04(-0.83%)
Jan 04, 2018 4.890 4.900 4.730 4.840 367,456 -0.11(-2.22%)
Jan 03, 2018 5.010 5.040 4.790 4.950 655,952 -0.04(-0.80%)
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.