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 (%)
Feb 29, 2008 7.000 7.290 7.000 7.200 1,379,579 +0.10(+1.41%)
Feb 28, 2008 7.030 7.100 6.890 7.100 766,319 +0.00(+0.00%)
Feb 27, 2008 7.100 7.100 7.010 7.100 49,446 +0.00(+0.00%)
Feb 26, 2008 6.900 7.100 6.890 7.100 75,098 +0.10(+1.43%)
Feb 25, 2008 6.790 7.000 6.790 7.000 31,504 +0.10(+1.45%)
Feb 22, 2008 6.990 7.000 6.690 6.900 26,579 -0.07(-1.00%)
Feb 21, 2008 7.000 7.060 6.820 6.970 74,079 -0.03(-0.43%)
Feb 20, 2008 6.770 7.040 6.750 7.000 178,370 +0.12(+1.74%)
Feb 19, 2008 6.600 6.880 6.600 6.880 31,059 +0.38(+5.85%)
Feb 18, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 15, 2008 6.610 6.660 6.350 6.500 30,356 -0.05(-0.76%)
Feb 14, 2008 6.800 6.800 6.540 6.550 17,736 -0.22(-3.25%)
Feb 13, 2008 6.710 6.770 6.560 6.770 18,685 +0.08(+1.20%)
Feb 12, 2008 6.740 6.840 6.670 6.690 31,797 -0.08(-1.18%)
Feb 11, 2008 6.770 7.200 6.650 6.770 171,054 +0.10(+1.50%)
Feb 08, 2008 6.590 6.900 6.480 6.670 127,627 -0.02(-0.30%)
Feb 07, 2008 6.910 7.090 6.570 6.690 72,370 -0.20(-2.90%)
Feb 06, 2008 6.990 7.100 6.650 6.890 83,133 -0.01(-0.14%)
Feb 05, 2008 7.190 7.190 6.880 6.900 65,029 -0.30(-4.17%)
Feb 04, 2008 7.190 7.370 6.880 7.200 178,241 +0.00(+0.00%)
Feb 01, 2008 7.500 7.500 7.200 7.200 59,302 -0.26(-3.49%)
Jan 31, 2008 7.320 7.500 7.220 7.460 33,189 -0.03(-0.40%)
Jan 30, 2008 7.310 7.600 7.240 7.490 61,633 +0.25(+3.45%)
Jan 29, 2008 7.650 7.650 7.160 7.240 72,526 -0.41(-5.36%)
Jan 28, 2008 7.080 7.650 7.010 7.650 540,764 +0.51(+7.14%)
Jan 25, 2008 7.200 7.580 6.900 7.140 195,041 +0.04(+0.56%)
Jan 24, 2008 7.120 7.200 7.000 7.100 59,597 +0.18(+2.60%)
Jan 23, 2008 7.100 7.200 6.640 6.920 96,789 -0.28(-3.89%)
Jan 22, 2008 5.570 7.370 5.570 7.200 977,423 +0.85(+13.39%)
Jan 21, 2008 6.700 6.910 6.350 6.350 42,956 -0.60(-8.63%)
Jan 18, 2008 7.140 7.260 6.950 6.950 38,139 -0.09(-1.28%)
Jan 17, 2008 7.260 7.480 7.040 7.040 49,024 -0.17(-2.36%)
Jan 16, 2008 7.200 7.680 7.200 7.210 94,475 -0.34(-4.50%)
Jan 15, 2008 7.610 7.700 7.550 7.550 133,840 -0.17(-2.20%)
Jan 14, 2008 7.510 7.760 7.310 7.720 181,233 +0.37(+5.03%)
Jan 11, 2008 7.050 7.410 7.020 7.350 133,470 +0.20(+2.80%)
Jan 10, 2008 7.000 7.150 6.900 7.150 87,615 +0.05(+0.70%)
Jan 09, 2008 6.900 7.100 6.900 7.100 222,523 +0.10(+1.43%)
Jan 08, 2008 6.910 7.050 6.900 7.000 128,141 +0.17(+2.49%)
Jan 07, 2008 6.780 7.070 6.780 6.830 863,672 -0.22(-3.12%)
Jan 04, 2008 7.190 7.190 6.900 7.050 248,167 -0.15(-2.08%)
Jan 03, 2008 7.250 7.390 7.120 7.200 259,067 -0.15(-2.04%)
Jan 02, 2008 7.250 7.400 7.090 7.350 82,493 +0.10(+1.38%)
Jan 01, 2008 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 31, 2007 6.910 7.250 6.910 7.250 81,575 +0.00(+0.00%)
Dec 28, 2007 7.110 7.280 7.110 7.250 42,226 +0.07(+0.97%)
Dec 27, 2007 6.800 7.280 6.750 7.180 70,600 +0.38(+5.59%)
Dec 26, 2007 6.800 6.900 6.800 6.800 299,437 +0.00(+0.00%)
Dec 24, 2007 6.800 6.900 6.800 6.800 299,437 -0.14(-2.02%)
Dec 21, 2007 6.550 6.940 6.550 6.940 41,139 +0.34(+5.15%)
Dec 20, 2007 6.650 6.690 6.570 6.600 29,059 +0.04(+0.61%)
Dec 19, 2007 6.620 6.880 6.560 6.560 47,620 -0.35(-5.07%)
Dec 18, 2007 6.700 6.910 6.500 6.910 134,577 +0.48(+7.47%)
Dec 17, 2007 6.890 6.910 6.430 6.430 112,681 -0.39(-5.72%)
Dec 14, 2007 6.690 6.920 6.690 6.820 27,790 +0.15(+2.25%)
Dec 13, 2007 6.850 6.980 6.670 6.670 63,079 -0.25(-3.61%)
Dec 12, 2007 6.720 7.100 6.650 6.920 673,000 +0.38(+5.81%)
Dec 11, 2007 6.670 6.780 6.540 6.540 341,867 -0.26(-3.82%)
Dec 10, 2007 6.800 6.910 6.750 6.800 904,426 +0.14(+2.10%)
Dec 07, 2007 6.820 7.040 6.550 6.660 93,949 -0.38(-5.40%)
Dec 06, 2007 7.300 7.470 6.890 7.040 173,628 -0.27(-3.69%)
Dec 05, 2007 7.890 7.890 7.310 7.310 72,740 -0.61(-7.70%)
Dec 04, 2007 8.030 8.140 7.840 7.920 31,451 -0.23(-2.82%)
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.