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 (%)
Oct 31, 2019 0.6000 0.6100 0.4600 0.5300 3,240,015 -0.21(-28.38%)
Oct 30, 2019 0.7600 0.7600 0.7300 0.7400 271,814 -0.01(-1.33%)
Oct 29, 2019 0.7500 0.7600 0.7300 0.7500 293,802 +0.00(+0.00%)
Oct 28, 2019 0.8000 0.8000 0.7400 0.7500 378,512 -0.04(-5.06%)
Oct 25, 2019 0.8200 0.8500 0.7800 0.7900 684,059 -0.01(-1.25%)
Oct 24, 2019 0.8200 0.8400 0.7900 0.8000 397,059 -0.01(-1.23%)
Oct 23, 2019 0.8400 0.8400 0.8000 0.8100 196,268 -0.02(-2.41%)
Oct 22, 2019 0.8400 0.8500 0.8100 0.8300 347,514 -0.01(-1.19%)
Oct 21, 2019 0.8700 0.8800 0.8200 0.8400 495,952 -0.04(-4.55%)
Oct 18, 2019 0.8900 0.8900 0.8500 0.8800 266,679 +0.00(+0.00%)
Oct 17, 2019 0.8500 0.8900 0.8500 0.8800 296,259 +0.02(+2.33%)
Oct 16, 2019 0.8600 0.8700 0.8500 0.8600 205,952 -0.01(-1.15%)
Oct 15, 2019 0.8900 0.9000 0.8600 0.8700 218,372 -0.03(-3.33%)
Oct 11, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Oct 10, 2019 0.9300 0.9400 0.9000 0.9100 282,063 -0.02(-2.15%)
Oct 09, 2019 0.9600 0.9600 0.9300 0.9300 98,763 -0.03(-3.12%)
Oct 08, 2019 0.9800 0.9900 0.9600 0.9600 182,455 +0.00(+0.00%)
Oct 07, 2019 0.9900 1.000 0.9500 0.9600 177,633 -0.03(-3.03%)
Oct 04, 2019 1.020 1.020 0.9800 0.9900 127,764 -0.03(-2.94%)
Oct 03, 2019 0.9700 1.030 0.9700 1.020 635,616 +0.03(+3.03%)
Oct 02, 2019 0.9600 0.9900 0.9400 0.9900 320,933 +0.03(+3.13%)
Oct 01, 2019 0.9400 0.9600 0.9100 0.9600 564,647 +0.02(+2.13%)
Sep 30, 2019 0.9700 0.9900 0.9200 0.9400 810,968 -0.06(-6.00%)
Sep 27, 2019 1.010 1.010 0.9900 1.000 667,689 -0.03(-2.91%)
Sep 26, 2019 1.030 1.040 1.020 1.030 869,425 +0.00(+0.00%)
Sep 25, 2019 1.040 1.040 1.020 1.030 452,251 -0.03(-2.83%)
Sep 24, 2019 1.050 1.070 1.020 1.060 350,051 +0.01(+0.95%)
Sep 23, 2019 1.050 1.080 1.050 1.050 217,447 +0.02(+1.94%)
Sep 20, 2019 1.020 1.080 0.9900 1.030 1,513,920 +0.01(+0.98%)
Sep 19, 2019 1.030 1.030 1.010 1.020 127,294 -0.01(-0.97%)
Sep 18, 2019 1.070 1.070 1.010 1.030 342,490 -0.03(-2.83%)
Sep 17, 2019 1.030 1.060 1.020 1.060 254,028 +0.03(+2.91%)
Sep 16, 2019 1.020 1.040 0.9800 1.030 527,066 +0.03(+3.00%)
Sep 13, 2019 1.010 1.020 0.9900 1.000 348,246 +0.00(+0.00%)
Sep 12, 2019 1.060 1.070 1.000 1.000 438,254 -0.02(-1.96%)
Sep 11, 2019 1.030 1.060 1.000 1.020 389,441 +0.00(+0.00%)
Sep 10, 2019 1.040 1.050 0.9900 1.020 872,077 -0.02(-1.92%)
Sep 09, 2019 1.120 1.130 1.030 1.040 696,183 -0.06(-5.45%)
Sep 06, 2019 1.150 1.160 1.100 1.100 422,687 -0.04(-3.51%)
Sep 05, 2019 1.180 1.180 1.130 1.140 227,166 -0.06(-5.00%)
Sep 04, 2019 1.130 1.220 1.130 1.200 513,741 +0.07(+6.19%)
Sep 03, 2019 1.150 1.180 1.100 1.130 431,441 +0.02(+1.80%)
Aug 30, 2019 1.110 1.110 1.110 0 -0.01(-0.89%)
Aug 29, 2019 1.170 1.170 1.100 1.120 344,627 -0.04(-3.45%)
Aug 28, 2019 1.220 1.220 1.160 1.160 283,614 -0.04(-3.33%)
Aug 27, 2019 1.170 1.220 1.160 1.200 503,608 +0.04(+3.45%)
Aug 26, 2019 1.200 1.220 1.160 1.160 404,758 -0.02(-1.69%)
Aug 23, 2019 1.120 1.200 1.110 1.180 498,647 +0.08(+7.27%)
Aug 22, 2019 1.120 1.120 1.070 1.100 572,083 -0.02(-1.79%)
Aug 21, 2019 1.120 1.140 1.090 1.120 263,194 -0.02(-1.75%)
Aug 20, 2019 1.090 1.160 1.080 1.140 376,968 +0.06(+5.56%)
Aug 19, 2019 1.080 1.120 1.070 1.080 604,397 -0.04(-3.57%)
Aug 16, 2019 1.130 1.150 1.110 1.120 751,942 -0.05(-4.27%)
Aug 15, 2019 1.150 1.210 1.150 1.170 495,597 +0.00(+0.00%)
Aug 14, 2019 1.270 1.290 1.160 1.170 1,557,832 -0.07(-5.65%)
Aug 13, 2019 1.450 1.450 1.240 1.240 1,627,008 -0.17(-12.06%)
Aug 12, 2019 1.390 1.460 1.360 1.410 596,343 +0.02(+1.44%)
Aug 09, 2019 1.430 1.450 1.380 1.390 560,372 -0.04(-2.80%)
Aug 08, 2019 1.370 1.430 1.320 1.430 615,881 +0.08(+5.93%)
Aug 07, 2019 1.290 1.420 1.280 1.350 1,738,858 +0.12(+9.76%)
Aug 06, 2019 1.260 1.300 1.210 1.230 1,155,210 +0.04(+3.36%)
Aug 02, 2019 1.190 1.190 1.190 0 +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.