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 (%)
Sep 30, 2009 4.210 4.290 4.100 4.240 148,576 +0.06(+1.44%)
Sep 29, 2009 4.170 4.240 4.060 4.180 127,851 -0.01(-0.24%)
Sep 28, 2009 4.110 4.210 4.100 4.190 27,094 +0.06(+1.45%)
Sep 25, 2009 4.130 4.190 3.950 4.130 84,766 +0.00(+0.00%)
Sep 24, 2009 4.380 4.390 4.020 4.130 194,270 -0.22(-5.06%)
Sep 23, 2009 4.380 4.450 4.150 4.350 245,419 -0.06(-1.36%)
Sep 22, 2009 4.470 4.540 4.350 4.410 142,628 -0.01(-0.23%)
Sep 21, 2009 4.400 4.490 4.280 4.420 196,226 -0.08(-1.78%)
Sep 18, 2009 4.500 4.540 4.440 4.500 491,551 -0.03(-0.66%)
Sep 17, 2009 4.480 4.530 4.400 4.530 143,277 +0.01(+0.22%)
Sep 16, 2009 4.500 4.600 4.490 4.520 173,869 +0.01(+0.22%)
Sep 15, 2009 4.490 4.540 3.820 4.510 534,891 +0.02(+0.45%)
Sep 14, 2009 4.470 4.500 4.440 4.490 362,117 -0.05(-1.10%)
Sep 11, 2009 4.640 4.680 4.500 4.540 308,604 +0.02(+0.44%)
Sep 10, 2009 4.490 4.520 4.440 4.520 221,144 +0.04(+0.89%)
Sep 09, 2009 4.640 4.640 4.400 4.480 177,461 -0.12(-2.61%)
Sep 08, 2009 4.730 4.800 4.450 4.600 492,046 +0.00(+0.00%)
Sep 04, 2009 4.580 4.670 4.430 4.600 255,380 -0.02(-0.43%)
Sep 03, 2009 4.440 4.640 4.400 4.620 490,010 +0.24(+5.48%)
Sep 02, 2009 4.210 4.450 4.210 4.380 200,720 +0.10(+2.34%)
Sep 01, 2009 4.340 4.500 4.170 4.280 794,304 -0.22(-4.89%)
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%)
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.