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 (%)
Aug 26, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 25, 2020 1.840 1.860 1.840 1.840 618,322 +0.01(+0.55%)
Aug 24, 2020 1.820 1.830 1.810 1.830 1,081,144 +0.01(+0.55%)
Aug 21, 2020 1.810 1.830 1.810 1.820 521,268 +0.00(+0.00%)
Aug 20, 2020 1.810 1.820 1.800 1.820 184,698 +0.01(+0.55%)
Aug 19, 2020 1.820 1.830 1.810 1.810 706,592 -0.01(-0.55%)
Aug 18, 2020 1.830 1.830 1.820 1.820 281,520 +0.00(+0.00%)
Aug 17, 2020 1.810 1.830 1.810 1.820 365,933 +0.01(+0.55%)
Aug 14, 2020 1.790 1.810 1.790 1.810 43,951 +0.00(+0.00%)
Aug 13, 2020 1.780 1.810 1.780 1.810 326,367 +0.01(+0.56%)
Aug 12, 2020 1.790 1.800 1.780 1.800 998,858 +0.00(+0.00%)
Aug 11, 2020 1.790 1.800 1.780 1.800 674,051 +0.01(+0.56%)
Aug 10, 2020 1.810 1.810 1.790 1.790 324,393 +0.00(+0.00%)
Aug 07, 2020 1.810 1.810 1.790 1.790 264,041 -0.02(-1.10%)
Aug 06, 2020 1.800 1.810 1.800 1.810 1,288,383 +0.01(+0.56%)
Aug 05, 2020 1.800 1.810 1.780 1.800 1,784,591 +0.00(+0.00%)
Aug 04, 2020 1.790 1.800 1.790 1.800 1,601,965 +0.00(+0.00%)
Jul 31, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 30, 2020 1.800 1.800 1.790 1.800 198,826 +0.01(+0.56%)
Jul 29, 2020 1.790 1.800 1.780 1.790 434,189 +0.00(+0.00%)
Jul 28, 2020 1.780 1.800 1.780 1.790 1,608,493 +0.00(+0.00%)
Jul 27, 2020 1.780 1.790 1.770 1.790 754,414 +0.00(+0.00%)
Jul 24, 2020 1.780 1.790 1.780 1.790 219,027 +0.01(+0.56%)
Jul 23, 2020 1.780 1.790 1.770 1.780 1,037,436 +0.00(+0.00%)
Jul 22, 2020 1.780 1.790 1.780 1.780 258,315 +0.00(+0.00%)
Jul 21, 2020 1.790 1.790 1.780 1.780 375,434 -0.01(-0.56%)
Jul 20, 2020 1.780 1.790 1.780 1.790 126,103 +0.00(+0.00%)
Jul 17, 2020 1.790 1.790 1.780 1.790 233,015 +0.00(+0.00%)
Jul 16, 2020 1.790 1.790 1.780 1.790 99,257 +0.01(+0.56%)
Jul 15, 2020 1.780 1.790 1.770 1.780 594,609 +0.01(+0.56%)
Jul 14, 2020 1.760 1.790 1.760 1.770 348,132 +0.01(+0.57%)
Jul 13, 2020 1.780 1.790 1.760 1.760 213,725 -0.02(-1.12%)
Jul 10, 2020 1.770 1.780 1.760 1.780 261,321 +0.02(+1.14%)
Jul 09, 2020 1.750 1.790 1.750 1.760 1,397,700 +0.01(+0.57%)
Jul 08, 2020 1.750 1.770 1.750 1.750 520,814 +0.01(+0.57%)
Jul 07, 2020 1.740 1.750 1.740 1.740 924,100 +0.01(+0.58%)
Jul 06, 2020 1.740 1.750 1.730 1.730 181,133 -0.02(-1.14%)
Jul 03, 2020 1.740 1.750 1.730 1.750 425,312 +0.02(+1.16%)
Jul 02, 2020 1.730 1.740 1.720 1.730 924,037 -0.01(-0.57%)
Jun 30, 2020 1.740 1.740 1.740 0 +0.00(+0.00%)
Jun 29, 2020 1.740 1.740 1.730 1.740 131,596 +0.00(+0.00%)
Jun 26, 2020 1.720 1.740 1.720 1.740 757,343 +0.01(+0.58%)
Jun 25, 2020 1.710 1.730 1.710 1.730 245,638 +0.00(+0.00%)
Jun 24, 2020 1.720 1.730 1.710 1.730 1,306,012 +0.00(+0.00%)
Jun 23, 2020 1.730 1.730 1.720 1.730 363,643 -0.01(-0.57%)
Jun 22, 2020 1.740 1.740 1.720 1.740 1,815,718 +0.01(+0.58%)
Jun 19, 2020 1.740 1.740 1.730 1.730 760,329 -0.01(-0.57%)
Jun 18, 2020 1.730 1.740 1.730 1.740 270,512 +0.00(+0.00%)
Jun 17, 2020 1.740 1.750 1.730 1.740 1,704,656 +0.01(+0.58%)
Jun 16, 2020 1.730 1.740 1.720 1.730 1,521,513 -0.01(-0.57%)
Jun 15, 2020 1.750 1.750 1.720 1.740 3,048,772 -0.02(-1.14%)
Jun 12, 2020 1.760 1.770 1.740 1.760 8,403,835 +0.03(+1.73%)
Jun 11, 2020 1.720 1.730 1.680 1.730 3,168,775 -0.02(-1.14%)
Jun 10, 2020 1.750 1.750 1.710 1.750 1,597,566 +0.01(+0.57%)
Jun 09, 2020 1.750 1.760 1.720 1.740 1,894,882 -0.02(-1.14%)
Jun 08, 2020 1.760 1.760 1.730 1.760 1,972,891 +0.00(+0.00%)
Jun 05, 2020 1.710 1.760 1.700 1.760 2,325,879 +0.06(+3.53%)
Jun 04, 2020 1.800 1.800 1.690 1.700 6,017,318 +0.23(+15.65%)
Jun 03, 2020 1.400 1.480 1.370 1.470 3,501,953 +0.04(+2.80%)
Jun 02, 2020 1.420 1.450 1.400 1.430 3,507,991 -0.01(-0.69%)
Jun 01, 2020 1.440 1.450 1.380 1.440 1,957,684 +0.00(+0.00%)
May 29, 2020 1.410 1.440 1.350 1.440 2,066,853 +0.05(+3.60%)
May 28, 2020 1.330 1.390 1.330 1.390 3,180,107 +0.05(+3.73%)
May 27, 2020 1.290 1.340 1.230 1.340 3,456,556 +0.06(+4.69%)
May 26, 2020 1.260 1.290 1.250 1.280 2,720,967 +0.03(+2.40%)
May 25, 2020 1.260 1.280 1.240 1.250 1,038,597 -0.04(-3.10%)
May 22, 2020 1.310 1.340 1.280 1.290 953,952 +0.01(+0.78%)
May 21, 2020 1.290 1.320 1.260 1.280 2,283,466 -0.03(-2.29%)
May 20, 2020 1.280 1.370 1.270 1.310 4,140,307 +0.00(+0.00%)
May 19, 2020 1.180 1.330 1.180 1.310 16,920,752 +0.37(+39.36%)
May 15, 2020 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
May 14, 2020 0.8300 0.9500 0.8100 0.9200 5,456,878 +0.05(+5.75%)
May 13, 2020 0.8400 0.8700 0.8100 0.8700 1,489,051 +0.02(+2.35%)
May 12, 2020 0.8100 0.8800 0.8000 0.8500 2,995,541 +0.05(+6.25%)
May 11, 2020 0.8300 0.8500 0.7800 0.8000 6,814,182 +0.10(+14.29%)
May 08, 2020 0.6900 0.7100 0.6700 0.7000 2,420,464 +0.03(+4.48%)
May 07, 2020 0.6500 0.6900 0.6400 0.6700 3,076,737 +0.03(+4.69%)
May 06, 2020 0.6300 0.6600 0.6000 0.6400 5,134,382 +0.01(+1.59%)
May 05, 2020 0.6200 0.6300 0.6100 0.6300 2,564,927 +0.04(+6.78%)
May 04, 2020 0.6300 0.6600 0.5900 0.5900 1,575,444 -0.06(-9.23%)
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.