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, 2008 4.660 4.930 4.630 4.930 280,743 +0.18(+3.79%)
Apr 29, 2008 5.010 5.060 4.620 4.750 84,825 -0.28(-5.57%)
Apr 28, 2008 5.200 5.200 4.900 5.030 35,011 -0.07(-1.37%)
Apr 25, 2008 5.260 5.490 4.700 5.100 415,175 +0.10(+2.00%)
Apr 24, 2008 5.470 5.520 4.960 5.000 468,608 -0.59(-10.55%)
Apr 23, 2008 6.030 6.030 5.200 5.590 130,953 -0.48(-7.91%)
Apr 22, 2008 6.060 6.150 5.910 6.070 338,595 -0.06(-0.98%)
Apr 21, 2008 6.290 6.390 6.010 6.130 98,227 -0.07(-1.13%)
Apr 18, 2008 6.400 6.570 6.150 6.200 169,967 -0.22(-3.43%)
Apr 17, 2008 6.460 6.590 6.410 6.420 54,350 -0.20(-3.02%)
Apr 16, 2008 6.680 6.680 6.370 6.620 67,092 +0.20(+3.12%)
Apr 15, 2008 6.460 6.540 6.280 6.420 49,217 -0.03(-0.47%)
Apr 14, 2008 6.650 6.650 6.400 6.450 68,750 -0.20(-3.01%)
Apr 11, 2008 6.870 6.870 6.540 6.650 30,968 -0.12(-1.77%)
Apr 10, 2008 6.940 7.030 6.670 6.770 38,428 -0.28(-3.97%)
Apr 09, 2008 6.910 7.090 6.860 7.050 561,600 +0.10(+1.44%)
Apr 08, 2008 6.970 7.160 6.880 6.950 59,602 -0.25(-3.47%)
Apr 07, 2008 7.150 7.230 7.010 7.200 54,760 -0.05(-0.69%)
Apr 04, 2008 7.140 7.280 7.120 7.250 53,934 +0.24(+3.42%)
Apr 03, 2008 7.220 7.340 7.010 7.010 175,645 -0.29(-3.97%)
Apr 02, 2008 6.910 7.390 6.910 7.300 67,845 +0.35(+5.04%)
Apr 01, 2008 6.980 7.100 6.850 6.950 209,742 +0.02(+0.29%)
Mar 31, 2008 6.850 7.030 6.850 6.930 134,227 +0.13(+1.91%)
Mar 28, 2008 6.680 6.950 6.670 6.800 134,066 +0.00(+0.00%)
Mar 27, 2008 6.900 6.900 6.750 6.800 36,300 -0.15(-2.16%)
Mar 26, 2008 6.930 6.950 6.770 6.950 98,607 +0.03(+0.43%)
Mar 25, 2008 7.010 7.050 6.860 6.920 136,967 -0.04(-0.57%)
Mar 24, 2008 7.150 7.150 6.840 6.960 353,048 -0.03(-0.43%)
Mar 21, 2008 6.920 7.300 6.780 6.990 425,103 +0.00(+0.00%)
Mar 20, 2008 6.920 7.300 6.780 6.990 425,103 +0.16(+2.34%)
Mar 19, 2008 7.020 7.050 6.750 6.830 126,469 -0.18(-2.57%)
Mar 18, 2008 7.070 7.200 7.010 7.010 99,833 -0.19(-2.64%)
Mar 17, 2008 7.170 7.200 7.000 7.200 106,588 +0.00(+0.00%)
Mar 14, 2008 7.210 7.330 7.050 7.200 117,050 -0.05(-0.69%)
Mar 13, 2008 6.900 7.310 6.900 7.250 162,276 +0.37(+5.38%)
Mar 12, 2008 6.900 6.900 6.700 6.880 196,197 -0.03(-0.43%)
Mar 11, 2008 6.800 6.910 6.400 6.910 64,355 +0.22(+3.29%)
Mar 10, 2008 6.900 6.980 6.240 6.690 139,437 -0.29(-4.15%)
Mar 07, 2008 6.990 7.050 6.950 6.980 74,571 +0.03(+0.43%)
Mar 06, 2008 6.920 7.200 6.920 6.950 64,491 -0.17(-2.39%)
Mar 05, 2008 6.940 7.120 6.940 7.120 46,990 +0.12(+1.71%)
Mar 04, 2008 7.030 7.140 6.810 7.000 178,016 -0.13(-1.82%)
Mar 03, 2008 7.240 7.300 6.950 7.130 128,422 -0.07(-0.97%)
Feb 29, 2008 7.000 7.290 7.000 7.200 1,379,579 +0.10(+1.41%)
Feb 28, 2008 7.030 7.100 6.890 7.100 766,319 +0.00(+0.00%)
Feb 27, 2008 7.100 7.100 7.010 7.100 49,446 +0.00(+0.00%)
Feb 26, 2008 6.900 7.100 6.890 7.100 75,098 +0.10(+1.43%)
Feb 25, 2008 6.790 7.000 6.790 7.000 31,504 +0.10(+1.45%)
Feb 22, 2008 6.990 7.000 6.690 6.900 26,579 -0.07(-1.00%)
Feb 21, 2008 7.000 7.060 6.820 6.970 74,079 -0.03(-0.43%)
Feb 20, 2008 6.770 7.040 6.750 7.000 178,370 +0.12(+1.74%)
Feb 19, 2008 6.600 6.880 6.600 6.880 31,059 +0.38(+5.85%)
Feb 18, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 15, 2008 6.610 6.660 6.350 6.500 30,356 -0.05(-0.76%)
Feb 14, 2008 6.800 6.800 6.540 6.550 17,736 -0.22(-3.25%)
Feb 13, 2008 6.710 6.770 6.560 6.770 18,685 +0.08(+1.20%)
Feb 12, 2008 6.740 6.840 6.670 6.690 31,797 -0.08(-1.18%)
Feb 11, 2008 6.770 7.200 6.650 6.770 171,054 +0.10(+1.50%)
Feb 08, 2008 6.590 6.900 6.480 6.670 127,627 -0.02(-0.30%)
Feb 07, 2008 6.910 7.090 6.570 6.690 72,370 -0.20(-2.90%)
Feb 06, 2008 6.990 7.100 6.650 6.890 83,133 -0.01(-0.14%)
Feb 05, 2008 7.190 7.190 6.880 6.900 65,029 -0.30(-4.17%)
Feb 04, 2008 7.190 7.370 6.880 7.200 178,241 +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.