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, 2014 2.910 2.920 2.750 2.800 120,990 -0.16(-5.41%)
Nov 27, 2014 3.020 3.040 2.910 2.960 41,208 -0.08(-2.63%)
Nov 26, 2014 3.090 3.120 3.020 3.040 192,480 -0.06(-1.94%)
Nov 25, 2014 2.960 3.100 2.950 3.100 322,466 +0.19(+6.53%)
Nov 24, 2014 2.900 3.050 2.900 2.910 157,570 -0.11(-3.64%)
Nov 21, 2014 3.000 3.080 2.950 3.020 235,854 +0.06(+2.03%)
Nov 20, 2014 2.830 2.970 2.810 2.960 423,519 +0.22(+8.03%)
Nov 19, 2014 2.870 2.920 2.700 2.740 488,444 -0.12(-4.20%)
Nov 18, 2014 2.760 2.920 2.760 2.860 501,753 +0.12(+4.38%)
Nov 17, 2014 2.620 2.740 2.540 2.740 265,021 +0.13(+4.98%)
Nov 14, 2014 2.470 2.680 2.410 2.610 300,121 +0.09(+3.57%)
Nov 13, 2014 2.750 2.750 2.520 2.520 180,036 -0.15(-5.62%)
Nov 12, 2014 2.560 2.730 2.560 2.670 320,973 +0.05(+1.91%)
Nov 11, 2014 2.420 2.710 2.410 2.620 351,421 +0.21(+8.71%)
Nov 10, 2014 2.580 2.580 2.340 2.410 442,197 -0.17(-6.59%)
Nov 07, 2014 2.310 2.610 2.310 2.580 457,691 +0.27(+11.69%)
Nov 06, 2014 2.230 2.410 2.220 2.310 358,751 +0.11(+5.00%)
Nov 05, 2014 2.400 2.430 2.150 2.200 575,698 -0.27(-10.93%)
Nov 04, 2014 2.360 2.630 2.360 2.470 273,400 -0.08(-3.14%)
Nov 03, 2014 2.300 2.640 2.270 2.550 527,818 +0.25(+10.87%)
Oct 31, 2014 2.320 2.410 2.250 2.300 693,295 -0.13(-5.35%)
Oct 30, 2014 2.680 2.680 2.420 2.430 805,656 -0.29(-10.66%)
Oct 29, 2014 2.700 2.830 2.650 2.720 370,446 -0.03(-1.09%)
Oct 28, 2014 2.670 2.800 2.660 2.750 155,523 +0.07(+2.61%)
Oct 27, 2014 2.640 2.750 2.620 2.680 158,158 -0.07(-2.55%)
Oct 24, 2014 2.750 2.880 2.750 2.750 95,051 -0.08(-2.83%)
Oct 23, 2014 2.780 2.880 2.680 2.830 358,431 +0.05(+1.80%)
Oct 22, 2014 2.960 2.960 2.780 2.780 152,295 -0.20(-6.71%)
Oct 21, 2014 3.000 3.030 2.940 2.980 108,298 +0.00(+0.00%)
Oct 20, 2014 2.820 3.030 2.820 2.980 144,186 +0.13(+4.56%)
Oct 17, 2014 2.850 2.920 2.780 2.850 178,893 -0.06(-2.06%)
Oct 16, 2014 2.930 3.030 2.880 2.910 180,034 +0.01(+0.34%)
Oct 15, 2014 2.800 3.040 2.800 2.900 306,289 +0.08(+2.84%)
Oct 14, 2014 2.750 2.900 2.700 2.820 285,399 +0.14(+5.22%)
Oct 10, 2014 2.680 2.680 2.680 0 -0.06(-2.19%)
Oct 09, 2014 2.730 2.780 2.620 2.740 489,035 +0.03(+1.11%)
Oct 08, 2014 2.510 2.710 2.300 2.710 708,823 +0.24(+9.72%)
Oct 07, 2014 2.620 2.620 2.440 2.470 194,594 -0.14(-5.36%)
Oct 06, 2014 2.550 2.680 2.550 2.610 327,478 +0.09(+3.57%)
Oct 03, 2014 2.570 2.570 2.450 2.520 509,527 -0.09(-3.45%)
Oct 02, 2014 2.590 2.630 2.520 2.610 218,604 +0.02(+0.77%)
Oct 01, 2014 2.650 2.690 2.550 2.590 175,156 +0.01(+0.39%)
Sep 30, 2014 2.660 2.690 2.580 2.580 203,751 -0.11(-4.09%)
Sep 29, 2014 2.750 2.750 2.650 2.690 136,859 -0.01(-0.37%)
Sep 26, 2014 2.720 2.730 2.630 2.700 194,764 -0.04(-1.46%)
Sep 25, 2014 2.600 2.750 2.570 2.740 319,066 +0.15(+5.79%)
Sep 24, 2014 2.670 2.740 2.580 2.590 236,931 -0.09(-3.36%)
Sep 23, 2014 2.700 2.750 2.550 2.680 533,845 +0.04(+1.52%)
Sep 22, 2014 2.840 2.840 2.620 2.640 460,357 -0.22(-7.69%)
Sep 19, 2014 3.050 3.050 2.860 2.860 2,267,847 -0.20(-6.54%)
Sep 18, 2014 3.100 3.150 3.030 3.060 457,648 -0.14(-4.38%)
Sep 17, 2014 3.280 3.310 3.165 3.200 874,540 -0.09(-2.74%)
Sep 16, 2014 3.270 3.460 3.235 3.290 345,826 +0.01(+0.30%)
Sep 15, 2014 3.540 3.540 3.190 3.280 576,681 -0.24(-6.82%)
Sep 12, 2014 3.500 3.580 3.490 3.520 368,209 +0.02(+0.57%)
Sep 11, 2014 3.420 3.590 3.370 3.500 623,337 +0.10(+2.94%)
Sep 10, 2014 3.400 3.500 3.350 3.400 255,386 +0.00(+0.00%)
Sep 09, 2014 3.190 3.410 3.180 3.400 520,503 +0.21(+6.58%)
Sep 08, 2014 3.220 3.220 3.140 3.190 285,362 -0.08(-2.45%)
Sep 05, 2014 3.190 3.270 3.180 3.270 173,263 +0.11(+3.48%)
Sep 04, 2014 3.190 3.190 3.095 3.160 410,285 -0.02(-0.63%)
Sep 03, 2014 3.210 3.240 3.150 3.180 197,066 -0.03(-0.93%)
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.