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 (%)
Jan 31, 2007 11.26 11.33 11.02 11.25 267,926 -0.15(-1.32%)
Jan 30, 2007 11.68 11.68 11.35 11.40 10,042 -0.20(-1.72%)
Jan 29, 2007 11.80 11.80 11.23 11.60 92,380 -0.19(-1.61%)
Jan 26, 2007 11.92 11.92 11.67 11.79 87,750 -0.18(-1.50%)
Jan 25, 2007 12.28 12.28 11.66 11.97 45,553 -0.31(-2.52%)
Jan 24, 2007 12.73 12.73 12.15 12.28 214,887 -0.34(-2.69%)
Jan 23, 2007 12.72 13.14 12.46 12.62 231,576 +0.29(+2.35%)
Jan 22, 2007 11.76 12.38 11.75 12.33 219,080 +0.54(+4.58%)
Jan 19, 2007 11.69 11.80 11.69 11.79 179,032 +0.14(+1.20%)
Jan 18, 2007 11.60 11.75 11.56 11.65 370,870 -0.04(-0.34%)
Jan 17, 2007 11.50 11.69 11.49 11.69 107,613 +0.15(+1.30%)
Jan 16, 2007 11.63 11.63 11.48 11.54 109,369 -0.03(-0.26%)
Jan 12, 2007 11.40 11.67 11.40 11.57 320,347 +0.12(+1.05%)
Jan 11, 2007 11.12 11.57 11.12 11.45 105,476 +0.23(+2.05%)
Jan 10, 2007 11.29 11.30 11.01 11.22 166,525 -0.26(-2.26%)
Jan 09, 2007 11.11 11.50 11.10 11.48 25,796 -0.16(-1.37%)
Jan 08, 2007 11.66 11.91 11.56 11.64 202,533 +0.02(+0.17%)
Jan 05, 2007 11.51 11.65 11.38 11.62 360,950 -0.22(-1.86%)
Jan 04, 2007 12.03 12.09 11.70 11.84 173,908 -0.29(-2.39%)
Jan 03, 2007 12.02 12.41 12.02 12.13 319,320 +0.21(+1.76%)
Dec 29, 2006 11.38 11.99 11.38 11.92 158,281 +0.53(+4.65%)
Dec 28, 2006 11.30 11.57 11.24 11.39 61,370 +0.29(+2.61%)
Dec 27, 2006 10.77 11.15 10.76 11.10 111,042 +0.38(+3.54%)
Dec 26, 2006 10.77 10.77 10.60 10.72 26,135 +0.00(+0.00%)
Dec 22, 2006 10.77 10.77 10.60 10.72 26,135 -0.06(-0.56%)
Dec 21, 2006 10.76 10.80 10.71 10.78 193,424 -0.05(-0.46%)
Dec 20, 2006 10.74 10.85 10.66 10.83 249,265 +0.05(+0.46%)
Dec 19, 2006 10.43 11.00 10.43 10.78 999,280 +0.37(+3.55%)
Dec 18, 2006 10.40 10.48 10.27 10.41 203,551 -0.07(-0.67%)
Dec 15, 2006 10.64 10.64 10.37 10.48 148,175 -0.19(-1.78%)
Dec 14, 2006 10.31 10.67 10.25 10.67 368,621 +0.32(+3.09%)
Dec 13, 2006 10.31 10.44 10.24 10.35 51,628 -0.09(-0.86%)
Dec 12, 2006 10.48 10.48 10.17 10.44 224,421 -0.08(-0.76%)
Dec 11, 2006 10.47 10.57 10.22 10.52 167,229 -0.08(-0.75%)
Dec 08, 2006 10.82 10.88 10.03 10.60 109,039 -0.25(-2.30%)
Dec 07, 2006 10.90 10.90 10.75 10.85 45,822 -0.14(-1.27%)
Dec 06, 2006 11.02 11.05 10.88 10.99 174,060 -0.20(-1.79%)
Dec 05, 2006 11.50 11.51 11.15 11.19 77,247 -0.32(-2.78%)
Dec 04, 2006 11.58 11.70 11.31 11.51 79,320 -0.04(-0.35%)
Dec 01, 2006 11.09 11.55 11.09 11.55 109,667 +0.45(+4.05%)
Nov 30, 2006 11.05 11.20 10.90 11.10 204,024 +0.15(+1.37%)
Nov 29, 2006 11.32 11.32 10.75 10.95 94,501 -0.27(-2.41%)
Nov 28, 2006 11.42 11.45 10.93 11.22 113,111 -0.28(-2.43%)
Nov 27, 2006 11.75 11.75 11.35 11.50 220,455 -0.04(-0.35%)
Nov 24, 2006 11.20 11.54 11.20 11.54 437,120 +0.39(+3.50%)
Nov 22, 2006 11.29 11.29 11.06 11.15 73,347 -0.16(-1.41%)
Nov 21, 2006 11.26 11.41 11.24 11.31 155,377 +0.06(+0.53%)
Nov 20, 2006 11.25 11.45 11.20 11.25 49,695 -0.05(-0.44%)
Nov 17, 2006 11.23 11.34 11.00 11.30 66,150 +0.00(+0.00%)
Nov 16, 2006 11.35 11.45 11.25 11.30 108,772 +0.02(+0.18%)
Nov 15, 2006 11.35 11.39 11.16 11.28 144,057 -0.16(-1.40%)
Nov 14, 2006 11.15 11.44 11.14 11.44 80,795 +0.24(+2.14%)
Nov 13, 2006 11.11 11.23 10.95 11.20 30,683 -0.08(-0.71%)
Nov 10, 2006 11.56 11.56 11.28 11.28 87,033 -0.12(-1.05%)
Nov 09, 2006 11.00 11.58 11.00 11.40 268,738 +0.53(+4.88%)
Nov 08, 2006 11.15 11.45 10.87 10.87 119,167 -0.43(-3.81%)
Nov 07, 2006 11.17 11.40 11.00 11.30 140,137 +0.20(+1.80%)
Nov 06, 2006 10.86 11.11 10.80 11.10 186,690 +0.10(+0.91%)
Nov 03, 2006 10.54 11.00 10.50 11.00 311,932 +0.50(+4.76%)
Nov 02, 2006 10.28 10.55 10.27 10.50 195,512 +0.12(+1.16%)
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.