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 30, 2015 2.950 3.010 2.920 2.950 339,278 +0.00(+0.00%)
Nov 27, 2015 2.910 2.970 2.870 2.950 178,068 -0.02(-0.67%)
Nov 26, 2015 2.950 3.000 2.950 2.970 98,208 -0.02(-0.67%)
Nov 25, 2015 2.650 3.010 2.630 2.990 459,403 +0.43(+16.80%)
Nov 24, 2015 2.580 2.610 2.490 2.560 324,951 +0.03(+1.19%)
Nov 23, 2015 2.570 2.530 154,153 +0.00(+0.00%)
Nov 20, 2015 2.640 2.670 2.530 2.530 235,588 -0.14(-5.24%)
Nov 19, 2015 2.700 2.700 2.620 2.670 707,290 +0.02(+0.75%)
Nov 18, 2015 2.750 2.780 2.600 2.650 489,693 -0.08(-2.93%)
Nov 17, 2015 2.930 2.950 2.690 2.730 769,641 -0.23(-7.77%)
Nov 16, 2015 3.060 3.060 2.930 2.960 182,224 -0.04(-1.33%)
Nov 13, 2015 2.990 3.040 2.830 3.000 124,572 +0.07(+2.39%)
Nov 12, 2015 2.950 3.050 2.920 2.930 0 -0.12(-3.93%)
Nov 11, 2015 2.910 3.070 2.910 3.050 116,481 +0.10(+3.39%)
Nov 10, 2015 3.030 3.040 2.930 2.950 187,789 -0.12(-3.91%)
Nov 09, 2015 2.920 3.120 2.920 3.070 243,987 +0.13(+4.42%)
Nov 06, 2015 2.950 3.050 2.870 2.940 310,025 -0.11(-3.61%)
Nov 05, 2015 3.130 3.130 2.910 3.050 511,937 -0.03(-0.97%)
Nov 04, 2015 3.180 3.200 3.060 3.080 370,472 -0.09(-2.84%)
Nov 03, 2015 3.240 3.250 3.160 3.170 356,873 -0.06(-1.86%)
Nov 02, 2015 3.280 3.280 3.200 3.230 296,367 -0.03(-0.92%)
Oct 30, 2015 3.360 3.390 3.230 3.260 260,144 -0.11(-3.26%)
Oct 29, 2015 3.540 3.540 3.340 3.370 292,662 -0.19(-5.34%)
Oct 28, 2015 3.290 3.620 3.280 3.560 777,024 +0.34(+10.56%)
Oct 27, 2015 3.150 3.300 3.110 3.220 268,144 +0.02(+0.63%)
Oct 26, 2015 3.460 3.490 3.160 3.200 400,776 -0.25(-7.25%)
Oct 23, 2015 3.420 3.480 3.260 3.450 551,016 +0.04(+1.17%)
Oct 22, 2015 3.460 3.480 3.390 3.410 244,561 -0.01(-0.29%)
Oct 21, 2015 3.400 3.430 3.355 3.420 227,259 -0.05(-1.44%)
Oct 20, 2015 3.500 3.590 3.460 3.470 294,097 +0.01(+0.29%)
Oct 19, 2015 3.630 3.630 3.440 3.460 267,737 -0.18(-4.95%)
Oct 16, 2015 3.810 3.810 3.640 3.640 220,421 -0.17(-4.46%)
Oct 15, 2015 3.860 3.900 3.760 3.810 212,303 -0.03(-0.78%)
Oct 14, 2015 3.720 3.880 3.610 3.840 455,218 +0.23(+6.37%)
Oct 13, 2015 3.670 3.730 3.580 3.610 184,267 -0.12(-3.22%)
Oct 09, 2015 3.730 3.730 3.730 0 +0.09(+2.47%)
Oct 08, 2015 3.740 3.840 3.630 3.640 203,009 -0.14(-3.70%)
Oct 07, 2015 3.860 3.860 3.640 3.780 200,880 -0.03(-0.79%)
Oct 06, 2015 3.860 3.930 3.770 3.810 526,346 +0.02(+0.53%)
Oct 05, 2015 3.760 3.870 3.690 3.790 269,157 +0.06(+1.61%)
Oct 02, 2015 3.640 3.730 3.610 3.730 275,467 +0.20(+5.67%)
Oct 01, 2015 3.470 3.670 3.470 3.530 211,477 -0.05(-1.40%)
Sep 30, 2015 3.520 3.580 3.470 3.580 943,315 +0.01(+0.28%)
Sep 29, 2015 3.500 3.660 3.500 3.570 347,152 +0.05(+1.42%)
Sep 28, 2015 4.030 4.040 3.500 3.520 588,163 -0.58(-14.15%)
Sep 25, 2015 4.040 4.140 3.990 4.100 184,372 +0.02(+0.49%)
Sep 24, 2015 3.960 4.140 3.920 4.080 372,530 +0.20(+5.15%)
Sep 23, 2015 4.160 4.200 3.850 3.880 469,006 -0.35(-8.27%)
Sep 22, 2015 4.250 4.370 4.230 4.230 389,400 -0.07(-1.63%)
Sep 21, 2015 4.400 4.400 4.275 4.300 184,925 -0.13(-2.93%)
Sep 18, 2015 4.440 4.440 4.200 4.430 2,209,560 +0.04(+0.91%)
Sep 17, 2015 4.250 4.410 4.210 4.390 549,064 +0.11(+2.57%)
Sep 16, 2015 4.050 4.350 4.045 4.280 395,014 +0.26(+6.47%)
Sep 15, 2015 3.880 4.070 3.880 4.020 299,459 +0.15(+3.88%)
Sep 14, 2015 3.790 3.890 3.710 3.870 144,256 +0.08(+2.11%)
Sep 11, 2015 3.770 3.810 3.630 3.790 204,789 +0.01(+0.26%)
Sep 10, 2015 3.820 3.840 3.750 3.780 169,067 -0.01(-0.26%)
Sep 09, 2015 3.910 3.910 3.700 3.790 197,159 -0.09(-2.32%)
Sep 08, 2015 4.090 4.090 3.870 3.880 302,639 -0.19(-4.67%)
Sep 04, 2015 4.070 4.070 4.070 0 +0.09(+2.26%)
Sep 03, 2015 3.910 4.120 3.890 3.980 224,012 +0.03(+0.76%)
Sep 02, 2015 3.910 4.010 3.840 3.950 176,546 +0.04(+1.02%)
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.