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 (%)
Apr 30, 2007 9.030 9.050 8.750 9.000 146,969 -0.05(-0.55%)
Apr 27, 2007 9.220 9.230 8.890 9.050 292,930 -0.13(-1.42%)
Apr 26, 2007 9.230 9.350 9.110 9.180 169,571 -0.27(-2.86%)
Apr 25, 2007 9.580 9.590 9.250 9.450 86,850 -0.15(-1.56%)
Apr 24, 2007 10.05 10.05 9.550 9.600 104,123 -0.30(-3.03%)
Apr 23, 2007 9.720 10.06 9.470 9.900 356,530 +0.12(+1.23%)
Apr 20, 2007 9.260 9.800 9.160 9.780 148,950 +0.56(+6.07%)
Apr 19, 2007 9.160 9.270 9.110 9.220 24,015 -0.19(-2.02%)
Apr 18, 2007 9.220 9.470 9.200 9.410 595,261 +0.21(+2.28%)
Apr 17, 2007 9.240 9.270 9.050 9.200 179,060 -0.05(-0.54%)
Apr 16, 2007 9.180 9.270 9.060 9.250 28,100 +0.00(+0.00%)
Apr 13, 2007 9.220 9.290 9.020 9.250 85,320 +0.07(+0.76%)
Apr 12, 2007 9.120 9.200 9.000 9.180 59,654 -0.11(-1.18%)
Apr 11, 2007 9.340 9.450 8.990 9.290 247,321 -0.06(-0.64%)
Apr 10, 2007 9.560 9.600 9.100 9.350 125,818 -0.11(-1.16%)
Apr 09, 2007 9.480 9.560 9.300 9.460 92,470 -0.14(-1.46%)
Apr 05, 2007 9.500 9.760 9.500 9.600 85,775 +0.01(+0.10%)
Apr 04, 2007 9.750 9.750 9.500 9.590 57,296 -0.20(-2.04%)
Apr 03, 2007 9.750 9.800 9.550 9.790 44,740 +0.15(+1.56%)
Apr 02, 2007 10.00 10.10 9.640 9.640 420,352 -0.09(-0.92%)
Mar 30, 2007 9.450 9.850 9.410 9.730 382,501 +0.33(+3.51%)
Mar 29, 2007 9.470 9.470 9.260 9.400 30,800 -0.08(-0.84%)
Mar 28, 2007 9.350 9.500 9.220 9.480 278,341 +0.14(+1.50%)
Mar 27, 2007 9.340 9.470 9.210 9.340 354,143 -0.06(-0.64%)
Mar 26, 2007 9.450 9.560 9.260 9.400 118,170 -0.10(-1.05%)
Mar 23, 2007 9.600 9.680 9.390 9.500 88,755 -0.15(-1.55%)
Mar 22, 2007 9.500 9.730 9.500 9.650 75,475 +0.17(+1.79%)
Mar 21, 2007 9.400 9.490 9.350 9.480 44,955 +0.05(+0.53%)
Mar 20, 2007 9.420 9.680 9.350 9.430 48,676 +0.01(+0.11%)
Mar 19, 2007 9.250 9.550 9.020 9.420 84,525 +0.04(+0.43%)
Mar 16, 2007 9.310 9.490 9.290 9.380 37,200 +0.07(+0.75%)
Mar 15, 2007 9.500 9.660 9.250 9.310 131,880 -0.07(-0.75%)
Mar 14, 2007 8.990 9.380 8.990 9.380 191,708 +0.09(+0.97%)
Mar 13, 2007 9.600 9.600 9.150 9.290 117,910 -0.26(-2.72%)
Mar 12, 2007 9.750 10.00 9.550 9.550 179,169 -0.25(-2.55%)
Mar 09, 2007 10.18 10.25 9.740 9.800 30,391 -0.29(-2.87%)
Mar 08, 2007 10.36 10.38 10.00 10.09 59,258 -0.11(-1.08%)
Mar 07, 2007 10.19 10.20 9.850 10.20 164,175 +0.10(+0.99%)
Mar 06, 2007 9.790 10.16 9.780 10.10 128,397 +0.39(+4.02%)
Mar 05, 2007 9.680 9.740 9.450 9.710 74,328 -0.24(-2.41%)
Mar 02, 2007 10.34 10.34 9.770 9.950 75,582 -0.40(-3.86%)
Mar 01, 2007 10.33 10.50 10.14 10.35 226,930 -0.27(-2.54%)
Feb 28, 2007 10.53 10.70 10.21 10.62 67,385 +0.02(+0.19%)
Feb 27, 2007 11.20 11.20 10.01 10.60 221,430 -0.73(-6.44%)
Feb 26, 2007 11.38 11.42 11.33 11.33 192,341 -0.05(-0.44%)
Feb 23, 2007 11.23 11.39 11.23 11.38 159,363 +0.15(+1.34%)
Feb 22, 2007 11.19 11.35 11.07 11.23 132,285 +0.03(+0.27%)
Feb 21, 2007 10.86 11.25 10.69 11.20 191,400 +0.20(+1.82%)
Feb 20, 2007 10.54 11.00 10.40 11.00 147,750 +0.45(+4.27%)
Feb 16, 2007 10.58 10.61 10.50 10.55 36,900 -0.04(-0.38%)
Feb 15, 2007 10.46 10.59 10.39 10.59 183,202 +0.00(+0.00%)
Feb 14, 2007 10.66 10.80 10.35 10.59 119,030 -0.21(-1.94%)
Feb 13, 2007 10.95 11.00 10.51 10.80 82,847 -0.15(-1.37%)
Feb 12, 2007 11.05 11.13 10.76 10.95 108,283 -0.20(-1.79%)
Feb 09, 2007 11.09 11.32 11.09 11.15 79,641 -0.09(-0.80%)
Feb 08, 2007 11.20 11.24 11.01 11.24 76,124 -0.02(-0.18%)
Feb 07, 2007 11.45 11.50 11.26 11.26 59,140 -0.24(-2.09%)
Feb 06, 2007 11.50 11.50 11.38 11.50 136,570 +0.12(+1.05%)
Feb 05, 2007 11.32 11.41 11.23 11.38 125,075 +0.15(+1.34%)
Feb 02, 2007 11.22 11.30 11.13 11.23 29,475 +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.