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 28, 2011 8.550 9.170 8.550 9.170 1,009,591 +0.94(+11.42%)
Feb 25, 2011 8.020 8.320 8.020 8.230 241,870 +0.25(+3.13%)
Feb 24, 2011 8.540 8.550 7.970 7.980 272,256 -0.56(-6.56%)
Feb 23, 2011 8.680 8.740 8.530 8.540 404,486 -0.05(-0.58%)
Feb 22, 2011 8.910 8.970 8.550 8.590 268,876 -0.23(-2.61%)
Feb 18, 2011 9.000 9.000 8.720 8.820 604,418 -0.05(-0.56%)
Feb 17, 2011 8.940 8.980 8.700 8.870 204,334 +0.16(+1.84%)
Feb 16, 2011 8.490 8.880 8.370 8.710 536,886 +0.17(+1.99%)
Feb 15, 2011 8.650 8.690 8.490 8.540 396,435 +0.11(+1.30%)
Feb 14, 2011 8.020 8.500 7.940 8.430 1,394,366 +0.46(+5.77%)
Feb 11, 2011 8.040 8.100 7.840 7.970 3,002,191 -0.13(-1.60%)
Feb 10, 2011 8.260 8.280 8.030 8.100 1,518,735 -0.20(-2.41%)
Feb 09, 2011 8.660 8.660 8.300 8.300 378,148 -0.30(-3.49%)
Feb 08, 2011 8.700 8.720 8.600 8.600 597,546 +0.00(+0.00%)
Feb 07, 2011 8.630 8.710 8.600 8.600 317,454 -0.03(-0.35%)
Feb 04, 2011 8.850 8.870 8.630 8.630 430,315 -0.22(-2.49%)
Feb 03, 2011 8.770 8.920 8.630 8.850 807,942 +0.15(+1.72%)
Feb 02, 2011 9.000 9.000 8.700 8.700 114,870 -0.30(-3.33%)
Feb 01, 2011 8.840 9.140 8.750 9.000 335,754 +0.36(+4.17%)
Jan 31, 2011 9.050 9.140 8.500 8.640 313,749 -0.50(-5.47%)
Jan 28, 2011 8.980 9.250 8.970 9.140 225,875 +0.23(+2.58%)
Jan 27, 2011 8.950 9.150 8.850 8.910 191,737 -0.15(-1.66%)
Jan 26, 2011 8.910 9.080 8.710 9.060 309,981 +0.25(+2.84%)
Jan 25, 2011 9.010 9.020 8.810 8.810 269,496 -0.30(-3.29%)
Jan 24, 2011 8.800 9.130 8.800 9.110 596,089 +0.31(+3.52%)
Jan 21, 2011 9.050 9.190 8.800 8.800 342,995 -0.27(-2.98%)
Jan 20, 2011 9.250 9.250 8.980 9.070 340,300 -0.20(-2.16%)
Jan 19, 2011 9.300 9.320 9.100 9.270 406,646 +0.14(+1.53%)
Jan 18, 2011 9.030 9.170 9.030 9.130 309,472 +0.15(+1.67%)
Jan 17, 2011 9.060 9.090 8.850 8.980 221,934 -0.11(-1.21%)
Jan 14, 2011 9.420 9.500 9.070 9.090 291,082 -0.46(-4.82%)
Jan 13, 2011 9.850 9.850 9.420 9.550 1,621,930 -0.20(-2.05%)
Jan 12, 2011 9.900 9.940 9.520 9.750 513,769 -0.19(-1.91%)
Jan 11, 2011 10.12 10.12 9.920 9.940 149,123 -0.18(-1.78%)
Jan 10, 2011 9.850 10.22 9.840 10.12 88,520 +0.21(+2.12%)
Jan 07, 2011 9.990 10.09 9.790 9.910 144,670 +0.04(+0.41%)
Jan 06, 2011 10.20 10.25 9.870 9.870 294,195 -0.29(-2.85%)
Jan 05, 2011 10.14 10.28 10.04 10.16 124,971 -0.19(-1.84%)
Jan 04, 2011 10.21 10.49 10.20 10.35 238,145 -0.35(-3.27%)
Dec 31, 2010 10.79 10.80 10.67 10.70 170,584 -0.07(-0.65%)
Dec 30, 2010 10.68 10.86 10.55 10.77 71,278 +0.08(+0.75%)
Dec 29, 2010 10.44 10.95 10.44 10.69 169,960 +0.18(+1.71%)
Dec 24, 2010 10.60 10.60 10.46 10.51 3,451 -0.09(-0.85%)
Dec 23, 2010 10.35 10.75 10.35 10.60 78,802 +0.11(+1.05%)
Dec 22, 2010 10.79 10.85 9.890 10.49 644,849 -0.22(-2.05%)
Dec 21, 2010 10.17 10.72 10.01 10.71 392,502 +0.61(+6.04%)
Dec 20, 2010 9.800 10.10 9.790 10.10 457,498 +0.20(+2.02%)
Dec 17, 2010 9.390 10.00 9.390 9.900 885,460 +0.45(+4.76%)
Dec 16, 2010 9.230 9.500 9.110 9.450 592,004 +0.22(+2.38%)
Dec 15, 2010 9.360 9.500 9.200 9.230 154,130 -0.13(-1.39%)
Dec 14, 2010 9.500 9.580 9.360 9.360 205,137 -0.17(-1.78%)
Dec 13, 2010 9.560 9.700 9.500 9.530 212,177 +0.01(+0.11%)
Dec 10, 2010 9.670 9.670 9.390 9.520 166,243 -0.15(-1.55%)
Dec 09, 2010 9.900 10.00 9.620 9.670 254,415 -0.13(-1.33%)
Dec 08, 2010 9.780 9.800 9.460 9.800 236,599 +0.02(+0.20%)
Dec 07, 2010 10.28 10.29 9.780 9.780 450,396 -0.30(-2.98%)
Dec 06, 2010 10.00 10.15 9.980 10.08 426,125 +0.11(+1.10%)
Dec 03, 2010 9.670 10.08 9.650 9.970 546,735 +0.30(+3.10%)
Dec 02, 2010 9.680 9.720 9.600 9.670 261,149 -0.02(-0.21%)
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.