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 (%)
Apr 30, 2012 2.720 2.780 2.590 2.740 428,786 -0.01(-0.36%)
Apr 27, 2012 2.670 2.750 2.640 2.750 335,767 +0.18(+7.00%)
Apr 26, 2012 2.760 2.770 2.540 2.570 869,337 -0.16(-5.86%)
Apr 25, 2012 2.690 2.840 2.640 2.730 598,093 +0.11(+4.20%)
Apr 24, 2012 2.750 2.780 2.610 2.620 422,428 -0.10(-3.68%)
Apr 23, 2012 2.800 2.810 2.690 2.720 577,258 -0.16(-5.56%)
Apr 20, 2012 2.750 2.960 2.750 2.880 514,726 +0.18(+6.67%)
Apr 19, 2012 2.880 2.880 2.660 2.700 438,393 -0.10(-3.57%)
Apr 18, 2012 2.750 2.910 2.710 2.800 941,339 +0.01(+0.36%)
Apr 17, 2012 3.060 3.060 2.730 2.790 1,251,132 -0.22(-7.31%)
Apr 16, 2012 3.300 3.320 3.010 3.010 467,466 -0.22(-6.81%)
Apr 13, 2012 3.500 3.530 3.210 3.230 441,628 -0.29(-8.24%)
Apr 12, 2012 3.040 3.530 3.040 3.520 1,009,804 +0.48(+15.79%)
Apr 11, 2012 3.060 3.170 3.030 3.040 493,057 +0.13(+4.47%)
Apr 10, 2012 2.890 2.950 2.820 2.910 388,496 +0.07(+2.46%)
Apr 09, 2012 3.060 3.070 2.830 2.840 263,306 -0.16(-5.33%)
Apr 05, 2012 3.040 3.070 2.960 3.000 553,328 -0.01(-0.33%)
Apr 04, 2012 3.030 3.140 2.900 3.010 585,647 -0.15(-4.75%)
Apr 03, 2012 3.470 3.470 3.150 3.160 312,846 -0.25(-7.33%)
Apr 02, 2012 3.450 3.480 3.360 3.410 367,640 -0.01(-0.29%)
Mar 30, 2012 3.310 3.440 3.310 3.420 480,536 +0.11(+3.32%)
Mar 29, 2012 3.280 3.330 3.120 3.310 459,444 -0.03(-0.90%)
Mar 28, 2012 3.380 3.420 3.220 3.340 277,422 -0.06(-1.76%)
Mar 27, 2012 3.600 3.600 3.370 3.400 406,157 -0.14(-3.95%)
Mar 26, 2012 3.570 3.630 3.500 3.540 397,104 +0.10(+2.91%)
Mar 23, 2012 3.450 3.630 3.400 3.440 1,129,247 +0.09(+2.69%)
Mar 22, 2012 3.420 3.420 3.170 3.350 982,566 -0.20(-5.63%)
Mar 21, 2012 3.830 3.850 3.520 3.550 726,098 -0.24(-6.33%)
Mar 20, 2012 3.900 3.950 3.710 3.790 498,474 -0.18(-4.53%)
Mar 19, 2012 3.880 4.110 3.860 3.970 417,579 +0.08(+2.06%)
Mar 16, 2012 3.970 4.080 3.890 3.890 527,521 -0.06(-1.52%)
Mar 15, 2012 4.050 4.170 3.910 3.950 1,116,077 -0.09(-2.23%)
Mar 14, 2012 4.260 4.360 4.000 4.040 1,162,115 -0.42(-9.42%)
Mar 13, 2012 4.720 4.800 4.420 4.460 900,876 -0.37(-7.66%)
Mar 12, 2012 5.170 5.170 4.710 4.830 909,583 -0.31(-6.03%)
Mar 09, 2012 5.300 5.420 5.100 5.140 608,665 -0.20(-3.75%)
Mar 08, 2012 5.310 5.390 5.280 5.340 251,087 +0.15(+2.89%)
Mar 07, 2012 5.350 5.350 5.160 5.190 182,201 -0.08(-1.52%)
Mar 06, 2012 5.450 5.450 5.050 5.270 448,775 -0.25(-4.53%)
Mar 05, 2012 5.560 5.590 5.400 5.520 502,808 +0.00(+0.00%)
Mar 02, 2012 5.540 5.650 5.520 5.520 500,060 -0.01(-0.18%)
Mar 01, 2012 5.640 5.750 5.500 5.530 506,386 -0.09(-1.60%)
Feb 29, 2012 5.930 5.930 5.500 5.620 769,553 -0.23(-3.93%)
Feb 28, 2012 5.990 6.120 5.370 5.850 1,829,829 -0.02(-0.34%)
Feb 27, 2012 6.740 6.740 5.810 5.870 1,232,687 -0.88(-13.04%)
Feb 24, 2012 7.950 7.950 6.620 6.750 1,585,416 -1.65(-19.64%)
Feb 23, 2012 8.370 8.630 8.320 8.400 166,859 +0.13(+1.57%)
Feb 22, 2012 8.030 8.370 8.000 8.270 418,303 +0.19(+2.35%)
Feb 21, 2012 8.020 8.130 7.960 8.080 251,563 +0.15(+1.89%)
Feb 17, 2012 7.930 7.930 7.930 0 -0.10(-1.25%)
Feb 16, 2012 7.750 8.030 7.750 8.030 441,123 +0.11(+1.39%)
Feb 15, 2012 7.980 8.000 7.830 7.920 312,655 +0.04(+0.51%)
Feb 14, 2012 7.760 7.940 7.760 7.880 257,853 +0.12(+1.55%)
Feb 13, 2012 7.800 7.900 7.610 7.760 955,540 -0.19(-2.39%)
Feb 10, 2012 7.710 8.030 7.680 7.950 123,122 +0.01(+0.13%)
Feb 09, 2012 8.040 8.160 7.820 7.940 93,500 -0.10(-1.24%)
Feb 08, 2012 8.280 8.280 7.970 8.040 54,045 -0.09(-1.11%)
Feb 07, 2012 8.100 8.390 8.070 8.130 142,415 +0.01(+0.12%)
Feb 06, 2012 8.070 8.180 8.060 8.120 78,694 -0.01(-0.12%)
Feb 03, 2012 8.390 8.390 8.130 8.130 168,304 -0.24(-2.87%)
Feb 02, 2012 8.140 8.490 8.060 8.370 347,306 +0.27(+3.33%)
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.