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 28, 2008 0.9200 1.000 0.9200 1.000 18,717 -0.03(-2.91%)
Nov 27, 2008 1.030 1.040 0.9100 1.030 15,961 -0.01(-0.96%)
Nov 26, 2008 0.9500 1.040 0.8200 1.040 363,592 +0.09(+9.47%)
Nov 25, 2008 0.9900 1.020 0.9500 0.9500 456,071 -0.04(-4.04%)
Nov 24, 2008 1.050 1.050 0.9400 0.9900 66,161 +0.11(+12.50%)
Nov 21, 2008 0.6500 0.8900 0.6500 0.8800 834,700 +0.25(+39.68%)
Nov 20, 2008 0.6700 0.6700 0.6300 0.6300 42,006 -0.09(-12.50%)
Nov 19, 2008 0.7900 0.8000 0.7200 0.7200 22,060 -0.03(-4.00%)
Nov 18, 2008 0.8400 0.8400 0.7500 0.7500 125,533 -0.05(-6.25%)
Nov 17, 2008 0.7900 0.8000 0.7900 0.8000 82,107 +0.00(+0.00%)
Nov 14, 2008 0.8600 0.8600 0.8000 0.8000 14,754 +0.00(+0.00%)
Nov 13, 2008 0.9000 0.9000 0.8000 0.8000 30,325 -0.06(-6.98%)
Nov 12, 2008 0.8900 0.9000 0.8500 0.8600 47,588 -0.07(-7.53%)
Nov 11, 2008 1.100 1.100 0.8800 0.9300 27,185 -0.11(-10.58%)
Nov 10, 2008 1.080 1.090 1.040 1.040 12,832 -0.03(-2.80%)
Nov 07, 2008 1.070 1.070 1.070 1.070 1,439 -0.01(-0.93%)
Nov 06, 2008 1.020 1.120 1.020 1.080 29,500 +0.07(+6.93%)
Nov 05, 2008 1.070 1.070 1.010 1.010 109,733 -0.07(-6.48%)
Nov 04, 2008 1.100 1.100 1.030 1.080 46,483 +0.01(+0.93%)
Nov 03, 2008 1.080 1.130 0.9800 1.070 270,100 +0.07(+7.00%)
Oct 31, 2008 1.000 1.000 0.9800 1.000 68,829 +0.00(+0.00%)
Oct 30, 2008 1.000 1.080 0.9900 1.000 63,013 +0.00(+0.00%)
Oct 29, 2008 0.9000 1.050 0.9000 1.000 126,072 +0.10(+11.11%)
Oct 28, 2008 1.090 1.090 0.8900 0.9000 1,328,267 +0.04(+4.65%)
Oct 27, 2008 1.010 1.010 0.8500 0.8600 125,159 -0.14(-14.00%)
Oct 24, 2008 1.060 1.220 0.8000 1.000 582,350 -0.29(-22.48%)
Oct 23, 2008 1.690 1.700 1.270 1.290 148,506 -0.43(-25.00%)
Oct 22, 2008 1.810 1.880 1.720 1.720 769,975 -0.09(-4.97%)
Oct 21, 2008 1.960 1.990 1.810 1.810 268,943 -0.12(-6.22%)
Oct 20, 2008 2.160 2.160 1.900 1.930 6,166 -0.10(-4.93%)
Oct 17, 2008 2.090 2.320 1.950 2.030 19,865 +0.00(+0.00%)
Oct 16, 2008 2.290 2.290 2.020 2.030 7,766 -0.29(-12.50%)
Oct 15, 2008 2.530 2.650 2.150 2.320 10,984 -0.10(-4.13%)
Oct 14, 2008 2.440 2.440 2.060 2.420 8,032 +0.36(+17.48%)
Oct 10, 2008 2.560 2.560 2.010 2.060 54,477 -0.50(-19.53%)
Oct 09, 2008 2.300 2.870 2.300 2.560 179,094 +0.43(+20.19%)
Oct 08, 2008 2.050 2.160 2.010 2.130 58,800 -0.09(-4.05%)
Oct 07, 2008 2.140 2.330 2.140 2.220 24,799 +0.10(+4.72%)
Oct 06, 2008 2.880 2.910 2.000 2.120 122,286 -0.67(-24.01%)
Oct 03, 2008 2.900 2.950 2.780 2.790 49,750 -0.05(-1.76%)
Oct 02, 2008 2.990 3.040 2.750 2.840 39,420 -0.21(-6.89%)
Oct 01, 2008 2.890 3.050 2.890 3.050 63,459 +0.16(+5.54%)
Sep 30, 2008 3.080 3.080 2.870 2.890 125,306 +0.02(+0.70%)
Sep 29, 2008 3.090 3.100 2.700 2.870 30,701 -0.18(-5.90%)
Sep 26, 2008 3.020 3.140 3.010 3.050 291,782 +0.04(+1.33%)
Sep 25, 2008 3.030 3.120 3.010 3.010 48,351 -0.01(-0.33%)
Sep 24, 2008 3.000 3.150 3.000 3.020 5,261 +0.06(+2.03%)
Sep 23, 2008 2.650 3.180 2.650 2.960 106,723 +0.39(+15.18%)
Sep 22, 2008 2.260 2.790 2.260 2.570 21,745 +0.15(+6.20%)
Sep 19, 2008 2.400 2.450 2.340 2.420 5,400 +0.07(+2.98%)
Sep 18, 2008 2.240 2.400 2.160 2.350 421,629 +0.19(+8.80%)
Sep 17, 2008 2.050 2.200 2.050 2.160 94,692 +0.16(+8.00%)
Sep 16, 2008 2.200 2.200 2.000 2.000 1,540,707 -0.21(-9.50%)
Sep 15, 2008 2.180 2.210 2.150 2.210 4,735 -0.02(-0.90%)
Sep 12, 2008 2.350 2.350 1.950 2.230 2,097,300 +0.00(+0.00%)
Sep 11, 2008 2.340 2.340 2.170 2.230 29,800 -0.16(-6.69%)
Sep 10, 2008 2.670 2.670 2.310 2.390 77,529 -0.36(-13.09%)
Sep 09, 2008 2.990 2.990 2.540 2.750 36,050 -0.30(-9.84%)
Sep 08, 2008 3.340 3.340 3.000 3.050 27,200 +0.01(+0.33%)
Sep 05, 2008 3.100 3.100 2.920 3.040 51,400 -0.06(-1.94%)
Sep 04, 2008 3.290 3.290 2.250 3.100 126,987 -0.19(-5.78%)
Sep 03, 2008 3.290 3.300 3.240 3.290 12,197 -0.01(-0.30%)
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.