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, 2009 4.500 4.500 4.290 4.500 135,476 +0.05(+1.12%)
Aug 28, 2009 4.520 4.600 4.440 4.450 87,011 -0.08(-1.77%)
Aug 27, 2009 4.500 4.530 4.320 4.530 236,293 -0.04(-0.88%)
Aug 26, 2009 4.550 4.600 4.400 4.570 159,641 -0.03(-0.65%)
Aug 25, 2009 4.700 4.800 4.600 4.600 364,518 +0.06(+1.32%)
Aug 24, 2009 4.400 6.150 4.400 4.540 696,881 +0.31(+7.33%)
Aug 21, 2009 4.200 4.290 4.200 4.230 635,546 +0.11(+2.67%)
Aug 20, 2009 4.000 4.250 4.000 4.120 248,376 +0.12(+3.00%)
Aug 19, 2009 3.850 4.000 3.800 4.000 192,589 +0.12(+3.09%)
Aug 18, 2009 3.870 3.900 3.870 3.880 217,578 +0.00(+0.00%)
Aug 17, 2009 3.820 3.950 3.800 3.880 220,725 -0.12(-3.00%)
Aug 14, 2009 4.030 4.040 3.950 4.000 66,791 +0.02(+0.50%)
Aug 13, 2009 3.890 4.050 3.850 3.980 267,249 +0.16(+4.19%)
Aug 12, 2009 3.800 3.890 3.790 3.820 111,236 +0.02(+0.53%)
Aug 11, 2009 3.780 3.820 3.780 3.800 126,422 +0.02(+0.53%)
Aug 10, 2009 3.710 3.800 3.600 3.780 54,452 -0.07(-1.82%)
Aug 07, 2009 3.740 3.850 3.740 3.850 15,104 +0.03(+0.79%)
Aug 06, 2009 3.800 3.850 3.750 3.820 37,865 -0.03(-0.78%)
Aug 05, 2009 3.800 3.940 3.800 3.850 124,800 -0.05(-1.28%)
Aug 04, 2009 3.850 3.920 3.760 3.900 47,001 +0.07(+1.83%)
Jul 31, 2009 3.570 3.850 3.570 3.830 153,387 +0.26(+7.28%)
Jul 30, 2009 3.600 3.610 3.490 3.570 43,800 +0.00(+0.00%)
Jul 29, 2009 3.680 3.680 3.570 3.570 3,553 -0.03(-0.83%)
Jul 28, 2009 3.630 3.630 3.510 3.600 34,281 -0.07(-1.91%)
Jul 27, 2009 3.580 3.700 3.590 3.670 61,104 +0.07(+1.94%)
Jul 24, 2009 3.650 3.650 3.600 3.600 24,885 -0.08(-2.17%)
Jul 23, 2009 3.670 3.680 3.650 3.680 43,736 +0.04(+1.10%)
Jul 22, 2009 3.650 3.650 3.560 3.640 29,500 -0.06(-1.62%)
Jul 21, 2009 3.750 3.750 3.600 3.700 16,719 -0.05(-1.33%)
Jul 20, 2009 3.810 3.890 3.750 3.750 12,377 +0.01(+0.27%)
Jul 17, 2009 3.810 3.810 3.680 3.740 5,300 +0.05(+1.36%)
Jul 16, 2009 3.660 3.750 3.660 3.690 6,412 +0.03(+0.82%)
Jul 15, 2009 3.520 3.840 3.480 3.660 43,198 +0.21(+6.09%)
Jul 14, 2009 3.710 3.710 3.440 3.450 20,718 +0.07(+2.07%)
Jul 13, 2009 3.350 3.410 3.270 3.380 81,900 +0.01(+0.30%)
Jul 10, 2009 3.320 3.480 3.310 3.370 33,301 +0.02(+0.60%)
Jul 09, 2009 3.450 3.490 3.210 3.350 100,507 -0.09(-2.62%)
Jul 08, 2009 3.550 3.690 3.250 3.440 118,292 -0.14(-3.91%)
Jul 07, 2009 3.730 3.760 3.580 3.580 15,620 -0.09(-2.45%)
Jul 06, 2009 3.700 3.750 3.670 3.670 15,600 -0.05(-1.34%)
Jul 03, 2009 3.600 3.720 3.720 3.720 6,129 +0.00(+0.00%)
Jul 02, 2009 3.600 3.780 3.600 3.720 6,129 +0.01(+0.27%)
Jun 30, 2009 3.780 3.780 3.600 3.710 25,022 -0.07(-1.85%)
Jun 29, 2009 3.800 3.920 3.720 3.780 22,492 -0.02(-0.53%)
Jun 26, 2009 3.840 3.840 3.640 3.800 42,384 +0.10(+2.70%)
Jun 25, 2009 3.390 3.700 3.330 3.700 25,496 +0.26(+7.56%)
Jun 24, 2009 3.250 3.490 3.220 3.440 68,000 +0.10(+2.99%)
Jun 23, 2009 3.390 3.430 3.160 3.340 275,400 -0.16(-4.57%)
Jun 22, 2009 3.700 3.700 3.370 3.500 71,011 -0.20(-5.41%)
Jun 19, 2009 3.690 3.870 3.690 3.700 14,648 +0.09(+2.49%)
Jun 18, 2009 3.540 3.660 3.540 3.610 13,614 -0.02(-0.55%)
Jun 17, 2009 3.900 3.920 3.600 3.630 59,050 -0.13(-3.46%)
Jun 16, 2009 3.920 3.920 3.520 3.760 162,607 -0.12(-3.09%)
Jun 15, 2009 3.800 3.880 3.670 3.880 72,996 -0.03(-0.77%)
Jun 12, 2009 3.680 3.920 3.650 3.910 99,316 +0.01(+0.26%)
Jun 11, 2009 3.950 3.960 3.700 3.900 206,263 -0.10(-2.50%)
Jun 10, 2009 4.050 4.060 3.850 4.000 166,850 -0.09(-2.20%)
Jun 09, 2009 3.870 4.090 3.870 4.090 155,200 -0.01(-0.24%)
Jun 08, 2009 4.270 4.270 4.010 4.100 251,763 -0.14(-3.30%)
Jun 05, 2009 4.150 4.240 4.090 4.240 328,315 +0.03(+0.71%)
Jun 04, 2009 4.150 4.300 4.110 4.210 55,121 +0.04(+0.96%)
Jun 03, 2009 4.220 4.220 3.830 4.170 320,788 -0.15(-3.47%)
Jun 02, 2009 4.230 4.350 4.230 4.320 45,653 +0.00(+0.00%)
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.