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, 2017 4.980 5.050 4.920 5.000 519,689 +0.05(+1.01%)
Aug 30, 2017 4.820 5.030 4.820 4.950 471,778 +0.12(+2.48%)
Aug 29, 2017 4.690 4.880 4.660 4.830 772,815 +0.22(+4.77%)
Aug 28, 2017 4.380 4.630 4.340 4.610 504,154 +0.28(+6.47%)
Aug 25, 2017 4.400 4.410 4.310 4.330 105,375 -0.04(-0.92%)
Aug 24, 2017 4.360 4.380 4.330 4.370 124,669 +0.00(+0.00%)
Aug 23, 2017 4.380 4.420 4.330 4.370 175,975 +0.01(+0.23%)
Aug 22, 2017 4.370 4.445 4.360 4.360 238,083 -0.05(-1.13%)
Aug 21, 2017 4.280 4.420 4.260 4.410 272,284 +0.14(+3.28%)
Aug 18, 2017 4.500 4.500 4.270 4.270 382,927 -0.14(-3.17%)
Aug 17, 2017 4.570 4.595 4.380 4.410 477,509 -0.16(-3.50%)
Aug 16, 2017 4.580 4.650 4.555 4.570 677,431 -0.01(-0.22%)
Aug 15, 2017 4.430 4.590 4.430 4.580 388,532 +0.09(+2.00%)
Aug 14, 2017 4.450 4.510 4.430 4.490 372,857 -0.02(-0.44%)
Aug 11, 2017 4.400 4.530 4.315 4.510 386,965 +0.11(+2.50%)
Aug 10, 2017 4.510 4.530 4.335 4.400 890,032 -0.06(-1.35%)
Aug 09, 2017 4.600 4.650 4.430 4.460 1,046,732 -0.06(-1.33%)
Aug 08, 2017 4.570 4.610 4.450 4.520 1,060,468 -0.07(-1.53%)
Aug 04, 2017 4.480 4.600 4.370 4.590 933,140 +0.08(+1.77%)
Aug 03, 2017 4.500 4.520 4.410 4.510 1,176,065 +0.01(+0.22%)
Aug 02, 2017 4.250 4.510 4.200 4.500 1,767,233 +0.40(+9.76%)
Aug 01, 2017 4.530 4.530 4.100 4.100 3,066,403 -0.71(-14.76%)
Jul 31, 2017 5.070 5.100 4.760 4.810 658,911 -0.29(-5.69%)
Jul 28, 2017 5.140 5.175 5.070 5.100 228,844 -0.03(-0.58%)
Jul 27, 2017 5.150 5.180 4.980 5.130 606,720 -0.02(-0.39%)
Jul 26, 2017 4.970 5.190 4.930 5.150 464,144 +0.17(+3.41%)
Jul 25, 2017 4.990 5.110 4.950 4.980 404,650 -0.04(-0.80%)
Jul 24, 2017 5.240 5.260 5.000 5.020 371,234 -0.22(-4.20%)
Jul 21, 2017 5.290 5.340 5.230 5.240 182,131 -0.02(-0.38%)
Jul 20, 2017 5.330 5.220 5.260 281,974 -0.01(-0.19%)
Jul 19, 2017 5.350 5.400 5.230 5.270 448,347 -0.10(-1.86%)
Jul 18, 2017 5.510 5.510 5.320 5.370 330,002 -0.03(-0.56%)
Jul 17, 2017 5.370 5.480 5.310 5.400 330,894 +0.13(+2.47%)
Jul 14, 2017 5.460 5.460 5.270 5.270 379,915 -0.06(-1.13%)
Jul 13, 2017 5.480 5.500 5.330 5.330 404,088 -0.16(-2.91%)
Jul 12, 2017 5.730 5.820 5.480 5.490 362,972 -0.20(-3.51%)
Jul 11, 2017 5.660 5.760 5.610 5.690 600,042 -0.01(-0.18%)
Jul 10, 2017 5.490 5.730 5.410 5.700 1,286,994 +0.17(+3.07%)
Jul 07, 2017 5.770 5.820 5.490 5.530 410,974 -0.30(-5.15%)
Jul 06, 2017 5.880 5.940 5.765 5.830 346,369 -0.03(-0.51%)
Jul 05, 2017 5.790 5.900 5.750 5.860 420,428 +0.06(+1.03%)
Jul 04, 2017 5.970 5.985 5.780 5.800 180,793 -0.28(-4.61%)
Jul 03, 2017 6.080 6.080 6.080 6.080 0 +0.00(+0.00%)
Jun 30, 2017 5.980 6.130 5.945 6.080 377,194 +0.10(+1.67%)
Jun 29, 2017 5.940 6.050 5.900 5.980 249,695 -0.06(-0.99%)
Jun 28, 2017 6.010 6.070 5.920 6.040 294,152 +0.14(+2.37%)
Jun 27, 2017 5.960 5.980 5.820 5.900 477,385 +0.00(+0.00%)
Jun 26, 2017 6.000 6.000 5.880 5.900 368,072 -0.17(-2.80%)
Jun 23, 2017 6.050 6.120 6.000 6.070 388,541 +0.05(+0.83%)
Jun 22, 2017 5.890 6.030 5.890 6.020 524,321 +0.19(+3.26%)
Jun 21, 2017 5.680 5.860 5.670 5.830 464,845 +0.16(+2.82%)
Jun 20, 2017 5.750 5.750 5.570 5.670 479,565 -0.06(-1.05%)
Jun 19, 2017 5.800 5.870 5.690 5.730 917,175 -0.06(-1.04%)
Jun 16, 2017 5.960 6.050 5.770 5.790 24,764,478 -0.19(-3.18%)
Jun 15, 2017 5.790 6.130 5.770 5.980 948,676 +0.12(+2.05%)
Jun 14, 2017 6.260 6.300 5.740 5.860 1,704,897 -0.29(-4.72%)
Jun 13, 2017 5.980 6.230 5.850 6.150 913,317 +0.13(+2.16%)
Jun 12, 2017 5.760 6.080 5.740 6.020 1,016,142 +0.24(+4.15%)
Jun 09, 2017 5.690 5.810 5.610 5.780 599,936 +0.01(+0.17%)
Jun 08, 2017 5.950 5.950 5.710 5.770 1,037,407 -0.23(-3.83%)
Jun 07, 2017 5.780 6.020 5.690 6.000 1,529,541 +0.17(+2.92%)
Jun 06, 2017 5.600 5.850 5.530 5.830 1,681,985 +0.34(+6.19%)
Jun 05, 2017 5.380 5.570 5.260 5.490 1,311,617 +0.13(+2.43%)
Jun 02, 2017 5.460 5.460 5.290 5.360 555,775 -0.02(-0.37%)
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.