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 29, 2011 9.300 9.380 9.280 9.350 257,491 +0.06(+0.65%)
Apr 28, 2011 9.350 9.640 9.230 9.290 343,943 -0.06(-0.64%)
Apr 27, 2011 9.100 9.350 8.940 9.350 426,740 +0.28(+3.09%)
Apr 26, 2011 9.330 9.330 9.070 9.070 151,970 -0.18(-1.95%)
Apr 25, 2011 9.400 9.440 9.150 9.250 158,362 -0.15(-1.60%)
Apr 21, 2011 9.540 9.540 9.310 9.400 73,503 -0.07(-0.74%)
Apr 20, 2011 9.570 9.660 9.390 9.470 418,806 +0.00(+0.00%)
Apr 19, 2011 9.600 9.650 9.410 9.470 234,050 -0.12(-1.25%)
Apr 18, 2011 9.790 9.810 9.450 9.590 187,242 -0.20(-2.04%)
Apr 15, 2011 9.900 9.900 9.710 9.790 141,896 -0.10(-1.01%)
Apr 14, 2011 9.740 9.970 9.680 9.890 101,653 +0.17(+1.75%)
Apr 13, 2011 9.590 9.900 9.530 9.720 170,230 +0.19(+1.99%)
Apr 12, 2011 9.550 9.690 9.350 9.530 457,340 -0.12(-1.24%)
Apr 11, 2011 9.650 9.690 9.450 9.650 512,700 -0.06(-0.62%)
Apr 08, 2011 9.180 9.920 9.150 9.710 478,939 +0.61(+6.70%)
Apr 07, 2011 9.340 9.370 9.070 9.100 95,141 -0.24(-2.57%)
Apr 06, 2011 9.340 9.450 9.210 9.340 677,670 -0.03(-0.32%)
Apr 05, 2011 8.980 9.420 8.840 9.370 1,662,769 +0.39(+4.34%)
Apr 04, 2011 9.170 9.220 8.950 8.980 205,894 -0.12(-1.32%)
Apr 01, 2011 9.390 9.400 9.010 9.100 138,729 -0.32(-3.40%)
Mar 31, 2011 9.450 9.530 9.370 9.420 86,799 -0.01(-0.11%)
Mar 30, 2011 9.630 9.690 9.400 9.430 399,416 -0.18(-1.87%)
Mar 29, 2011 9.840 9.910 9.610 9.610 78,296 -0.31(-3.13%)
Mar 28, 2011 10.23 10.23 9.920 9.920 214,957 -0.37(-3.60%)
Mar 25, 2011 10.20 10.30 10.03 10.29 266,398 +0.22(+2.18%)
Mar 24, 2011 10.37 10.37 10.00 10.07 232,821 -0.27(-2.61%)
Mar 23, 2011 10.04 10.45 9.970 10.34 248,249 +0.35(+3.50%)
Mar 22, 2011 10.01 10.01 9.810 9.990 179,541 -0.02(-0.20%)
Mar 21, 2011 9.900 10.01 9.930 10.01 152,097 +0.25(+2.56%)
Mar 18, 2011 9.720 9.800 9.660 9.760 337,110 +0.08(+0.83%)
Mar 17, 2011 9.570 9.750 9.410 9.680 138,187 +0.13(+1.36%)
Mar 16, 2011 9.490 9.850 9.450 9.550 286,120 +0.08(+0.84%)
Mar 15, 2011 8.890 9.500 8.890 9.470 294,735 -0.27(-2.77%)
Mar 14, 2011 9.650 9.990 9.630 9.740 205,798 +0.09(+0.93%)
Mar 11, 2011 9.290 9.780 8.850 9.650 219,402 +0.34(+3.65%)
Mar 10, 2011 9.770 9.770 8.950 9.310 552,509 -0.46(-4.71%)
Mar 09, 2011 10.16 10.16 9.670 9.770 262,298 -0.35(-3.46%)
Mar 08, 2011 10.33 10.40 10.06 10.12 664,508 -0.08(-0.78%)
Mar 07, 2011 9.990 10.48 9.920 10.20 459,319 +0.29(+2.93%)
Mar 04, 2011 9.970 10.10 9.800 9.910 252,617 +0.00(+0.00%)
Mar 03, 2011 9.700 10.28 9.570 9.910 960,545 +0.19(+1.95%)
Mar 02, 2011 9.890 9.890 9.660 9.720 757,911 -0.10(-1.02%)
Mar 01, 2011 9.500 10.31 9.490 9.820 1,030,459 +0.65(+7.09%)
Feb 28, 2011 8.550 9.170 8.550 9.170 1,009,591 +0.94(+11.42%)
Feb 25, 2011 8.020 8.320 8.020 8.230 241,870 +0.25(+3.13%)
Feb 24, 2011 8.540 8.550 7.970 7.980 272,256 -0.56(-6.56%)
Feb 23, 2011 8.680 8.740 8.530 8.540 404,486 -0.05(-0.58%)
Feb 22, 2011 8.910 8.970 8.550 8.590 268,876 -0.23(-2.61%)
Feb 18, 2011 9.000 9.000 8.720 8.820 604,418 -0.05(-0.56%)
Feb 17, 2011 8.940 8.980 8.700 8.870 204,334 +0.16(+1.84%)
Feb 16, 2011 8.490 8.880 8.370 8.710 536,886 +0.17(+1.99%)
Feb 15, 2011 8.650 8.690 8.490 8.540 396,435 +0.11(+1.30%)
Feb 14, 2011 8.020 8.500 7.940 8.430 1,394,366 +0.46(+5.77%)
Feb 11, 2011 8.040 8.100 7.840 7.970 3,002,191 -0.13(-1.60%)
Feb 10, 2011 8.260 8.280 8.030 8.100 1,518,735 -0.20(-2.41%)
Feb 09, 2011 8.660 8.660 8.300 8.300 378,148 -0.30(-3.49%)
Feb 08, 2011 8.700 8.720 8.600 8.600 597,546 +0.00(+0.00%)
Feb 07, 2011 8.630 8.710 8.600 8.600 317,454 -0.03(-0.35%)
Feb 04, 2011 8.850 8.870 8.630 8.630 430,315 -0.22(-2.49%)
Feb 03, 2011 8.770 8.920 8.630 8.850 807,942 +0.15(+1.72%)
Feb 02, 2011 9.000 9.000 8.700 8.700 114,870 -0.30(-3.33%)
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.