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 28, 2012 3.450 3.470 3.310 3.320 243,261 -0.14(-4.05%)
Sep 27, 2012 3.540 3.570 3.460 3.460 285,212 +0.00(+0.00%)
Sep 26, 2012 3.300 3.470 3.130 3.460 339,837 +0.07(+2.06%)
Sep 25, 2012 3.420 3.530 3.290 3.390 351,857 -0.03(-0.88%)
Sep 24, 2012 3.330 3.530 3.270 3.420 291,667 +0.04(+1.18%)
Sep 21, 2012 3.500 3.550 3.380 3.380 1,257,234 -0.02(-0.59%)
Sep 20, 2012 3.490 3.500 3.380 3.400 163,295 -0.09(-2.58%)
Sep 19, 2012 3.490 3.610 3.430 3.490 378,182 +0.06(+1.75%)
Sep 18, 2012 3.570 3.640 3.410 3.430 349,665 -0.15(-4.19%)
Sep 17, 2012 3.820 3.820 3.560 3.580 343,378 -0.16(-4.28%)
Sep 14, 2012 3.710 3.860 3.680 3.740 425,185 +0.08(+2.19%)
Sep 13, 2012 3.510 3.870 3.450 3.660 821,160 +0.15(+4.27%)
Sep 12, 2012 3.620 3.670 3.370 3.510 573,700 -0.06(-1.68%)
Sep 11, 2012 3.220 3.680 3.220 3.570 740,088 +0.35(+10.87%)
Sep 10, 2012 3.130 3.240 3.110 3.220 326,871 +0.11(+3.54%)
Sep 07, 2012 2.920 3.120 2.920 3.110 459,226 +0.26(+9.12%)
Sep 06, 2012 2.870 2.890 2.820 2.850 179,761 +0.09(+3.26%)
Sep 05, 2012 2.830 2.850 2.740 2.760 179,311 -0.09(-3.16%)
Sep 04, 2012 2.780 2.890 2.710 2.850 542,278 +0.23(+8.78%)
Aug 31, 2012 2.620 2.620 2.620 0 +0.34(+14.91%)
Aug 30, 2012 2.480 2.480 2.280 2.280 308,968 -0.19(-7.69%)
Aug 29, 2012 2.530 2.580 2.440 2.470 160,868 -0.24(-8.86%)
Aug 27, 2012 2.830 2.880 2.710 2.710 117,159 -0.12(-4.24%)
Aug 24, 2012 2.770 2.870 2.760 2.830 91,267 +0.06(+2.17%)
Aug 23, 2012 2.870 2.910 2.770 2.770 221,508 -0.03(-1.07%)
Aug 22, 2012 2.740 2.870 2.730 2.800 288,320 +0.08(+2.94%)
Aug 21, 2012 2.560 2.720 2.560 2.720 184,296 +0.22(+8.80%)
Aug 20, 2012 2.520 2.540 2.410 2.500 61,135 -0.03(-1.19%)
Aug 17, 2012 2.540 2.570 2.490 2.530 104,463 +0.00(+0.00%)
Aug 16, 2012 2.510 2.600 2.480 2.530 278,022 +0.05(+2.02%)
Aug 15, 2012 2.500 2.500 2.430 2.480 155,358 -0.01(-0.40%)
Aug 14, 2012 2.570 2.570 2.430 2.490 102,151 -0.09(-3.49%)
Aug 13, 2012 2.540 2.590 2.470 2.580 216,215 +0.09(+3.61%)
Aug 11, 2012 2.470 2.490 2.380 2.490 255,701 +0.00(+0.00%)
Aug 10, 2012 2.470 2.490 2.380 2.490 255,701 +0.04(+1.63%)
Aug 09, 2012 2.270 2.450 2.250 2.450 243,651 +0.19(+8.41%)
Aug 08, 2012 2.300 2.320 2.250 2.260 104,645 -0.04(-1.74%)
Aug 07, 2012 2.290 2.310 2.260 2.300 247,605 +0.09(+4.07%)
Aug 03, 2012 2.210 2.210 2.210 0 +0.07(+3.27%)
Aug 02, 2012 2.140 2.170 2.050 2.140 163,380 +0.01(+0.47%)
Aug 01, 2012 2.220 2.240 2.120 2.130 335,670 -0.09(-4.05%)
Jul 31, 2012 2.310 2.310 2.190 2.220 149,811 -0.08(-3.48%)
Jul 30, 2012 2.250 2.310 2.220 2.300 195,805 +0.07(+3.14%)
Jul 27, 2012 2.190 2.250 2.150 2.230 264,022 +0.07(+3.24%)
Jul 26, 2012 2.020 2.200 2.000 2.160 306,063 +0.16(+8.00%)
Jul 25, 2012 1.980 2.040 1.950 2.000 223,674 +0.07(+3.63%)
Jul 24, 2012 1.900 1.960 1.870 1.930 136,058 +0.01(+0.52%)
Jul 23, 2012 1.960 1.960 1.890 1.920 206,321 -0.09(-4.48%)
Jul 20, 2012 1.950 2.010 1.910 2.010 157,786 +0.06(+3.08%)
Jul 19, 2012 1.990 2.000 1.950 1.950 197,430 -0.02(-1.02%)
Jul 18, 2012 1.980 1.990 1.950 1.970 125,075 -0.01(-0.51%)
Jul 17, 2012 2.000 2.020 1.940 1.980 157,708 -0.03(-1.49%)
Jul 16, 2012 2.020 2.030 1.970 2.010 256,341 +0.01(+0.50%)
Jul 13, 2012 1.970 2.060 1.970 2.000 289,538 +0.05(+2.56%)
Jul 12, 2012 1.940 1.960 1.850 1.950 490,718 -0.04(-2.01%)
Jul 11, 2012 2.170 2.170 1.940 1.990 759,345 -0.14(-6.57%)
Jul 10, 2012 2.400 2.400 2.090 2.130 618,846 -0.24(-10.13%)
Jul 09, 2012 2.430 2.430 2.330 2.370 271,358 -0.04(-1.66%)
Jul 06, 2012 2.360 2.450 2.270 2.410 1,411,191 +0.04(+1.69%)
Jul 05, 2012 2.440 2.480 2.330 2.370 848,069 -0.05(-2.07%)
Jul 04, 2012 2.430 2.470 2.400 2.420 168,327 -0.01(-0.41%)
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.