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 (%)
Mar 31, 2015 2.940 2.950 2.750 2.950 515,873 +0.14(+4.98%)
Mar 30, 2015 2.880 2.880 2.750 2.810 132,485 -0.11(-3.77%)
Mar 27, 2015 2.940 2.980 2.850 2.920 126,723 -0.02(-0.68%)
Mar 26, 2015 3.120 3.130 2.930 2.940 228,947 -0.13(-4.23%)
Mar 25, 2015 2.930 3.100 2.930 3.070 558,451 +0.13(+4.42%)
Mar 24, 2015 2.970 3.010 2.920 2.940 107,913 -0.03(-1.01%)
Mar 23, 2015 2.880 2.980 2.880 2.970 129,275 +0.13(+4.58%)
Mar 20, 2015 2.750 2.950 2.750 2.840 363,790 +0.08(+2.90%)
Mar 19, 2015 2.790 2.810 2.740 2.760 246,325 -0.05(-1.78%)
Mar 18, 2015 2.740 2.820 2.630 2.810 255,158 +0.11(+4.07%)
Mar 17, 2015 2.720 2.760 2.690 2.700 208,450 -0.02(-0.74%)
Mar 16, 2015 2.770 2.800 2.710 2.720 325,865 +0.00(+0.00%)
Mar 13, 2015 2.800 2.800 2.700 2.720 404,194 +0.00(+0.00%)
Mar 12, 2015 2.900 2.900 2.680 2.720 233,255 -0.17(-5.88%)
Mar 11, 2015 2.760 2.960 2.700 2.890 316,095 +0.06(+2.12%)
Mar 10, 2015 2.900 3.030 2.760 2.830 511,265 -0.11(-3.74%)
Mar 09, 2015 3.070 3.070 2.890 2.940 174,782 -0.12(-3.92%)
Mar 06, 2015 3.070 3.070 2.960 3.060 202,641 -0.12(-3.77%)
Mar 05, 2015 3.220 3.220 3.160 3.180 70,434 -0.01(-0.31%)
Mar 04, 2015 3.260 3.190 3.190 71,645 -0.02(-0.62%)
Mar 03, 2015 3.270 3.280 3.150 3.210 170,914 -0.04(-1.23%)
Mar 02, 2015 3.270 3.320 3.240 3.250 221,880 -0.01(-0.31%)
Feb 27, 2015 3.210 3.280 3.210 3.260 89,705 +0.02(+0.62%)
Feb 26, 2015 3.270 3.280 3.240 3.240 196,305 +0.00(+0.00%)
Feb 25, 2015 3.230 3.290 3.230 3.240 207,279 +0.00(+0.00%)
Feb 24, 2015 3.210 3.250 3.190 3.240 126,221 +0.01(+0.31%)
Feb 23, 2015 3.200 3.290 3.160 3.230 224,436 -0.02(-0.62%)
Feb 20, 2015 3.300 3.360 3.220 3.250 410,158 -0.05(-1.52%)
Feb 19, 2015 3.260 3.370 3.230 3.300 207,294 -0.03(-0.90%)
Feb 18, 2015 3.170 3.350 2.990 3.330 479,452 +0.12(+3.74%)
Feb 17, 2015 3.250 3.290 3.170 3.210 131,696 -0.09(-2.73%)
Feb 13, 2015 3.300 3.300 3.300 0 +0.06(+1.85%)
Feb 12, 2015 3.260 3.270 3.200 3.240 185,701 -0.01(-0.31%)
Feb 11, 2015 3.200 3.280 3.180 3.250 416,085 +0.04(+1.25%)
Feb 10, 2015 3.180 3.230 3.140 3.210 532,442 +0.02(+0.63%)
Feb 09, 2015 3.100 3.190 3.070 3.190 187,283 +0.09(+2.90%)
Feb 06, 2015 3.060 3.160 3.020 3.100 380,709 -0.11(-3.43%)
Feb 05, 2015 3.030 3.230 3.010 3.210 190,258 +0.16(+5.25%)
Feb 04, 2015 2.860 3.060 2.860 3.050 342,469 +0.21(+7.39%)
Feb 03, 2015 2.880 2.930 2.830 2.840 401,888 -0.12(-4.05%)
Feb 02, 2015 2.890 3.010 2.870 2.960 240,888 +0.00(+0.00%)
Jan 30, 2015 2.990 3.050 2.900 2.960 439,002 -0.01(-0.34%)
Jan 29, 2015 2.980 3.030 2.840 2.970 566,416 -0.12(-3.88%)
Jan 28, 2015 3.280 3.330 3.080 3.090 261,495 -0.21(-6.36%)
Jan 27, 2015 3.330 3.350 3.240 3.300 303,698 +0.01(+0.30%)
Jan 26, 2015 3.130 3.330 3.100 3.290 151,402 +0.09(+2.81%)
Jan 23, 2015 3.210 3.270 3.120 3.200 136,047 -0.11(-3.32%)
Jan 22, 2015 3.310 3.410 3.240 3.310 501,005 +0.03(+0.91%)
Jan 21, 2015 3.400 3.400 3.290 3.280 307,384 -0.07(-2.09%)
Jan 20, 2015 3.350 3.380 3.240 3.350 561,092 +0.10(+3.08%)
Jan 19, 2015 3.220 3.250 3.200 3.250 75,420 +0.02(+0.62%)
Jan 16, 2015 3.190 3.240 3.110 3.230 394,820 +0.09(+2.87%)
Jan 15, 2015 3.050 3.180 3.045 3.140 403,788 +0.16(+5.37%)
Jan 14, 2015 3.070 3.070 2.810 2.980 344,280 -0.06(-1.97%)
Jan 13, 2015 3.200 3.210 3.010 3.040 528,038 -0.11(-3.49%)
Jan 12, 2015 3.040 3.200 3.035 3.150 505,729 +0.12(+3.96%)
Jan 09, 2015 2.900 3.030 2.900 3.030 213,587 +0.15(+5.21%)
Jan 08, 2015 3.010 3.080 2.840 2.880 245,397 -0.11(-3.68%)
Jan 07, 2015 3.000 3.130 2.990 2.990 319,436 -0.07(-2.29%)
Jan 06, 2015 3.000 3.100 2.950 3.060 562,865 +0.10(+3.38%)
Jan 05, 2015 2.890 3.000 2.870 2.960 659,923 +0.03(+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.