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 (%)
May 29, 2015 3.700 3.710 3.650 3.690 267,106 -0.01(-0.27%)
May 28, 2015 3.630 3.730 3.630 3.700 319,438 +0.07(+1.93%)
May 27, 2015 3.750 3.850 3.600 3.630 259,602 -0.12(-3.20%)
May 26, 2015 3.760 3.550 3.750 196,992 +0.06(+1.63%)
May 25, 2015 3.590 3.830 3.590 3.690 249,803 +0.16(+4.53%)
May 22, 2015 3.240 3.560 3.240 3.530 374,741 +0.30(+9.29%)
May 21, 2015 3.210 3.280 3.200 3.230 78,758 +0.06(+1.89%)
May 20, 2015 3.090 3.240 3.090 3.170 50,711 +0.06(+1.93%)
May 19, 2015 3.200 3.200 3.110 3.110 99,801 -0.08(-2.51%)
May 15, 2015 3.190 3.190 3.190 0 -0.05(-1.54%)
May 14, 2015 3.220 3.300 3.200 3.240 112,015 -0.02(-0.61%)
May 13, 2015 3.220 3.310 3.220 3.260 115,374 +0.02(+0.62%)
May 12, 2015 3.000 3.240 3.000 3.240 167,127 +0.15(+4.85%)
May 11, 2015 3.070 3.110 3.050 3.090 133,508 +0.00(+0.00%)
May 08, 2015 3.090 3.150 3.090 3.090 64,161 -0.02(-0.64%)
May 07, 2015 3.090 3.120 3.030 3.110 83,214 +0.02(+0.65%)
May 06, 2015 3.210 3.230 3.090 3.090 67,195 -0.14(-4.33%)
May 05, 2015 3.300 3.300 3.170 3.230 147,166 -0.01(-0.31%)
May 04, 2015 3.190 3.330 3.190 3.240 107,462 +0.06(+1.89%)
May 01, 2015 3.110 3.190 3.100 3.180 32,919 +0.06(+1.92%)
Apr 30, 2015 3.180 3.260 3.080 3.120 203,624 -0.15(-4.59%)
Apr 29, 2015 3.140 3.320 3.110 3.270 402,573 +0.15(+4.81%)
Apr 28, 2015 3.030 3.150 3.000 3.120 245,795 +0.11(+3.65%)
Apr 27, 2015 3.000 3.050 2.960 3.010 203,656 +0.03(+1.01%)
Apr 24, 2015 3.000 3.030 2.930 2.980 279,494 -0.04(-1.32%)
Apr 23, 2015 2.930 3.070 2.920 3.020 98,323 +0.05(+1.68%)
Apr 22, 2015 3.080 3.080 2.940 2.970 145,666 -0.09(-2.94%)
Apr 21, 2015 2.960 3.190 2.960 3.060 121,839 +0.08(+2.68%)
Apr 20, 2015 3.030 3.040 2.930 2.980 180,987 -0.02(-0.67%)
Apr 17, 2015 3.180 3.210 2.990 3.000 256,718 -0.18(-5.66%)
Apr 16, 2015 3.100 3.190 3.100 3.180 170,424 +0.07(+2.25%)
Apr 15, 2015 3.020 3.120 2.980 3.110 144,007 +0.14(+4.71%)
Apr 14, 2015 2.970 3.030 2.920 2.970 125,093 +0.00(+0.00%)
Apr 13, 2015 2.960 3.030 2.920 2.970 214,783 -0.02(-0.67%)
Apr 10, 2015 3.040 3.110 2.990 2.990 184,256 -0.02(-0.66%)
Apr 09, 2015 2.990 3.030 2.950 3.010 84,583 -0.04(-1.31%)
Apr 08, 2015 3.170 3.170 3.000 3.050 130,502 -0.12(-3.79%)
Apr 07, 2015 3.150 3.220 3.130 3.170 139,253 +0.01(+0.32%)
Apr 06, 2015 3.190 3.260 3.150 3.160 153,929 +0.06(+1.94%)
Apr 02, 2015 3.100 3.100 3.100 0 -0.10(-3.13%)
Apr 01, 2015 2.930 3.200 2.930 3.200 250,242 +0.25(+8.47%)
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%)
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.