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 (%)
Nov 30, 2012 3.180 3.220 3.060 3.070 147,187 -0.11(-3.46%)
Nov 29, 2012 3.240 3.260 3.180 3.180 18,865 -0.02(-0.63%)
Nov 28, 2012 3.110 3.230 3.090 3.200 139,840 +0.02(+0.63%)
Nov 27, 2012 3.220 3.280 3.150 3.180 117,163 -0.07(-2.15%)
Nov 26, 2012 3.220 3.300 3.200 3.250 96,525 -0.04(-1.22%)
Nov 24, 2012 3.380 3.380 3.240 3.290 158,370 +0.00(+0.00%)
Nov 23, 2012 3.380 3.380 3.240 3.290 158,370 -0.04(-1.20%)
Nov 22, 2012 3.180 3.360 3.140 3.330 88,800 +0.20(+6.39%)
Nov 21, 2012 3.070 3.200 3.070 3.130 106,971 +0.04(+1.29%)
Nov 20, 2012 3.080 3.180 3.080 3.090 202,574 -0.01(-0.32%)
Nov 19, 2012 3.140 3.160 3.070 3.100 172,501 +0.04(+1.31%)
Nov 16, 2012 3.030 3.100 3.000 3.060 192,575 +0.03(+0.99%)
Nov 15, 2012 3.170 3.170 2.900 3.030 316,997 -0.15(-4.72%)
Nov 14, 2012 3.480 3.480 3.150 3.180 279,363 -0.30(-8.62%)
Nov 13, 2012 3.250 3.500 3.190 3.480 310,548 +0.16(+4.82%)
Nov 12, 2012 3.440 3.450 3.270 3.320 135,209 -0.10(-2.92%)
Nov 09, 2012 3.150 3.420 3.150 3.420 294,177 +0.29(+9.27%)
Nov 08, 2012 3.080 3.180 3.070 3.130 136,565 +0.05(+1.62%)
Nov 07, 2012 3.010 3.110 2.890 3.080 241,516 +0.11(+3.70%)
Nov 06, 2012 2.980 2.980 2.900 2.970 96,994 +0.06(+2.06%)
Nov 05, 2012 2.920 2.940 2.910 2.910 47,304 +0.01(+0.34%)
Nov 02, 2012 2.980 2.980 2.830 2.900 280,389 -0.10(-3.33%)
Nov 01, 2012 2.960 3.040 2.950 3.000 160,437 +0.03(+1.01%)
Oct 31, 2012 2.960 3.020 2.920 2.970 189,489 +0.09(+3.13%)
Oct 30, 2012 2.950 2.980 2.880 2.880 52,311 -0.05(-1.71%)
Oct 29, 2012 2.940 2.960 2.910 2.930 67,195 +0.04(+1.38%)
Oct 26, 2012 2.960 3.000 2.880 2.890 170,492 -0.06(-2.03%)
Oct 25, 2012 3.080 3.120 2.950 2.950 344,689 -0.04(-1.34%)
Oct 24, 2012 3.010 3.050 2.960 2.990 180,238 +0.01(+0.34%)
Oct 23, 2012 2.950 3.000 2.940 2.980 189,630 -0.07(-2.30%)
Oct 19, 2012 3.240 3.240 2.920 3.050 738,218 -0.19(-5.86%)
Oct 18, 2012 3.280 3.300 3.240 3.240 187,906 -0.08(-2.41%)
Oct 17, 2012 3.340 3.340 3.240 3.320 161,236 -0.03(-0.90%)
Oct 16, 2012 3.180 3.420 3.180 3.350 235,296 +0.29(+9.48%)
Oct 15, 2012 3.070 3.090 2.990 3.060 192,394 -0.07(-2.24%)
Oct 12, 2012 3.200 3.210 3.120 3.130 113,257 -0.07(-2.19%)
Oct 11, 2012 3.250 3.250 3.190 3.200 152,274 -0.02(-0.62%)
Oct 10, 2012 3.250 3.300 3.190 3.220 174,545 -0.03(-0.92%)
Oct 09, 2012 3.300 3.350 3.200 3.250 378,304 -0.08(-2.40%)
Oct 05, 2012 3.330 3.330 3.330 0 -0.08(-2.35%)
Oct 04, 2012 3.370 3.450 3.330 3.410 155,296 +0.11(+3.33%)
Oct 03, 2012 3.390 3.390 3.250 3.300 198,886 -0.08(-2.37%)
Oct 02, 2012 3.350 3.390 3.320 3.380 196,156 +0.03(+0.90%)
Oct 01, 2012 3.400 3.490 3.310 3.350 412,216 +0.03(+0.90%)
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%)
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.