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 31, 2018 4.950 4.980 4.860 4.890 291,514 -0.07(-1.41%)
May 30, 2018 4.970 5.050 4.910 4.960 387,402 -0.01(-0.20%)
May 29, 2018 4.910 5.040 4.900 4.970 570,357 +0.03(+0.61%)
May 28, 2018 4.910 4.950 4.870 4.940 288,835 +0.02(+0.41%)
May 25, 2018 4.960 5.040 4.890 4.920 441,848 -0.05(-1.01%)
May 24, 2018 4.940 5.020 4.940 4.970 253,279 +0.06(+1.22%)
May 23, 2018 4.920 4.960 4.880 4.910 339,169 -0.02(-0.41%)
May 22, 2018 4.970 5.100 4.920 4.930 475,883 -0.03(-0.60%)
May 18, 2018 4.960 4.960 4.960 0 -0.01(-0.20%)
May 17, 2018 4.960 4.980 4.930 4.970 357,105 +0.00(+0.00%)
May 16, 2018 5.120 5.140 4.965 4.970 463,589 -0.18(-3.50%)
May 15, 2018 5.180 5.300 5.120 5.150 359,104 -0.14(-2.65%)
May 14, 2018 5.320 5.350 5.250 5.290 377,982 -0.02(-0.38%)
May 11, 2018 5.370 5.390 5.280 5.310 226,360 -0.04(-0.75%)
May 10, 2018 5.310 5.390 5.240 5.350 270,939 +0.08(+1.52%)
May 09, 2018 5.330 5.415 5.245 5.270 328,177 -0.07(-1.31%)
May 08, 2018 5.070 5.380 5.070 5.340 506,323 +0.26(+5.12%)
May 07, 2018 5.150 5.180 5.055 5.080 642,399 -0.07(-1.36%)
May 04, 2018 5.150 5.250 5.090 5.150 501,698 +0.01(+0.19%)
May 03, 2018 5.250 5.250 5.100 5.140 772,592 -0.05(-0.96%)
May 02, 2018 5.190 5.340 5.145 5.190 821,147 -0.01(-0.19%)
May 01, 2018 4.970 5.260 4.880 5.200 768,753 +0.22(+4.42%)
Apr 30, 2018 4.990 5.010 4.840 4.980 529,048 -0.05(-0.99%)
Apr 27, 2018 4.870 5.060 4.860 5.030 141,250 +0.14(+2.86%)
Apr 26, 2018 4.900 4.920 4.820 4.890 386,290 +0.01(+0.20%)
Apr 25, 2018 4.900 4.980 4.860 4.880 334,607 -0.05(-1.01%)
Apr 24, 2018 4.860 4.970 4.860 4.930 335,350 +0.08(+1.65%)
Apr 23, 2018 4.980 5.000 4.840 4.850 438,712 -0.18(-3.58%)
Apr 20, 2018 5.040 5.080 4.960 5.030 286,615 -0.07(-1.37%)
Apr 19, 2018 5.130 5.150 4.940 5.100 464,251 -0.02(-0.39%)
Apr 18, 2018 5.250 5.260 5.060 5.120 607,267 -0.07(-1.35%)
Apr 17, 2018 5.050 5.240 5.030 5.190 344,085 +0.14(+2.77%)
Apr 16, 2018 4.970 5.090 4.970 5.050 304,036 +0.10(+2.02%)
Apr 13, 2018 4.880 5.000 4.860 4.950 458,620 +0.11(+2.27%)
Apr 12, 2018 4.900 4.940 4.820 4.840 492,515 -0.10(-2.02%)
Apr 11, 2018 4.960 5.120 4.770 4.940 1,150,688 -0.05(-1.00%)
Apr 10, 2018 5.010 5.050 4.870 4.990 409,092 +0.00(+0.00%)
Apr 09, 2018 4.900 5.180 4.875 4.990 1,211,140 +0.10(+2.04%)
Apr 06, 2018 4.870 4.950 4.850 4.890 438,140 +0.08(+1.66%)
Apr 05, 2018 4.740 4.870 4.740 4.810 455,952 +0.05(+1.05%)
Apr 04, 2018 4.820 4.850 4.725 4.760 482,013 -0.01(-0.21%)
Apr 03, 2018 4.980 4.985 4.750 4.770 428,914 -0.24(-4.79%)
Apr 02, 2018 5.020 5.140 4.990 5.010 881,413 +0.03(+0.60%)
Mar 29, 2018 4.980 4.980 4.980 0 +0.17(+3.53%)
Mar 28, 2018 4.900 4.930 4.720 4.810 878,399 -0.15(-3.02%)
Mar 27, 2018 5.050 5.050 4.920 4.960 414,916 -0.15(-2.94%)
Mar 26, 2018 5.140 5.220 5.070 5.110 355,188 +0.01(+0.20%)
Mar 23, 2018 5.370 5.420 5.070 5.100 707,239 -0.16(-3.04%)
Mar 22, 2018 5.250 5.410 5.200 5.260 482,561 -0.01(-0.19%)
Mar 21, 2018 5.140 5.330 5.130 5.270 831,199 +0.16(+3.13%)
Mar 20, 2018 5.130 5.200 5.060 5.110 388,461 -0.04(-0.78%)
Mar 19, 2018 5.040 5.200 5.020 5.150 451,307 +0.11(+2.18%)
Mar 16, 2018 5.170 5.180 4.980 5.040 2,226,898 -0.14(-2.70%)
Mar 15, 2018 5.170 5.230 5.120 5.180 368,780 -0.02(-0.38%)
Mar 14, 2018 5.130 5.270 5.080 5.200 700,263 +0.06(+1.17%)
Mar 13, 2018 4.910 5.150 4.890 5.140 707,066 +0.24(+4.90%)
Mar 12, 2018 4.790 4.940 4.730 4.900 453,760 +0.07(+1.45%)
Mar 09, 2018 4.880 5.020 4.820 4.830 501,802 -0.08(-1.63%)
Mar 08, 2018 4.910 4.930 4.800 4.910 389,018 +0.01(+0.20%)
Mar 07, 2018 5.060 5.080 4.900 4.900 481,585 -0.16(-3.16%)
Mar 06, 2018 4.940 5.120 4.930 5.060 685,757 +0.13(+2.64%)
Mar 05, 2018 4.970 5.030 4.890 4.930 435,461 -0.01(-0.20%)
Mar 02, 2018 5.050 5.180 4.930 4.940 449,591 -0.11(-2.18%)
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.