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, 2009 4.130 4.350 4.060 4.350 147,455 +0.35(+8.75%)
May 28, 2009 3.850 4.050 3.850 4.000 129,562 +0.15(+3.90%)
May 27, 2009 3.890 3.980 3.830 3.850 67,900 +0.06(+1.58%)
May 26, 2009 3.730 3.840 3.650 3.790 74,038 +0.06(+1.61%)
May 25, 2009 3.650 3.730 3.460 3.730 30,500 +0.13(+3.61%)
May 22, 2009 3.350 3.600 3.330 3.600 118,111 +0.28(+8.43%)
May 21, 2009 3.190 3.350 3.050 3.320 144,744 +0.17(+5.40%)
May 20, 2009 3.100 3.170 3.070 3.150 194,082 +0.05(+1.61%)
May 19, 2009 2.970 3.100 2.930 3.100 144,051 +0.34(+12.32%)
May 17, 2009 2.770 3.140 2.750 2.760 7,200 -0.22(-7.38%)
May 15, 2009 2.770 3.140 2.750 2.980 190,791 +0.27(+9.96%)
May 14, 2009 2.710 2.710 2.700 2.710 21,277 +0.01(+0.37%)
May 13, 2009 2.790 2.790 2.640 2.700 27,000 +0.00(+0.00%)
May 12, 2009 2.580 2.750 2.580 2.700 218,385 +0.15(+5.88%)
May 11, 2009 2.540 2.570 2.510 2.550 92,917 -0.05(-1.92%)
May 08, 2009 2.520 2.630 2.510 2.600 101,857 +0.01(+0.39%)
May 07, 2009 2.710 2.710 2.520 2.590 190,800 -0.14(-5.13%)
May 06, 2009 2.700 2.900 2.670 2.730 466,088 +0.07(+2.63%)
May 05, 2009 2.650 2.690 2.650 2.660 229,114 +0.01(+0.38%)
May 04, 2009 2.650 2.660 2.650 2.650 50,304 +0.00(+0.00%)
May 01, 2009 2.700 2.760 2.620 2.650 355,498 -0.10(-3.64%)
Apr 30, 2009 2.710 2.790 2.690 2.750 514,183 -0.06(-2.14%)
Apr 29, 2009 2.790 3.000 2.790 2.810 84,882 +0.07(+2.55%)
Apr 28, 2009 2.810 2.810 2.700 2.740 463,800 -0.11(-3.86%)
Apr 27, 2009 2.810 2.850 2.760 2.850 97,000 +0.00(+0.00%)
Apr 24, 2009 2.840 2.850 2.810 2.850 6,607 -0.01(-0.35%)
Apr 23, 2009 2.850 2.900 2.810 2.860 17,950 +0.01(+0.35%)
Apr 22, 2009 2.860 2.930 2.810 2.850 44,230 +0.00(+0.00%)
Apr 21, 2009 3.030 3.130 2.740 2.850 37,976 -0.13(-4.36%)
Apr 20, 2009 2.910 3.000 2.910 2.980 1,019,041 +0.11(+3.83%)
Apr 17, 2009 2.990 3.000 2.710 2.870 55,536 -0.02(-0.69%)
Apr 16, 2009 2.950 2.970 2.750 2.890 179,385 -0.09(-3.02%)
Apr 15, 2009 2.890 3.000 2.880 2.980 11,392 -0.02(-0.67%)
Apr 14, 2009 3.000 3.000 2.920 3.000 27,040 +0.00(+0.00%)
Apr 13, 2009 3.080 3.080 2.960 3.000 42,826 -0.01(-0.33%)
Apr 09, 2009 3.080 3.080 2.950 3.010 40,205 -0.08(-2.59%)
Apr 08, 2009 2.950 3.270 2.930 3.090 35,762 +0.06(+1.98%)
Apr 07, 2009 3.110 3.190 2.930 3.030 68,090 +0.09(+3.06%)
Apr 06, 2009 3.200 3.190 2.940 2.940 161,883 -0.25(-7.84%)
Apr 03, 2009 3.150 3.270 3.140 3.190 35,407 +0.02(+0.63%)
Apr 02, 2009 3.270 3.280 3.100 3.170 227,377 -0.11(-3.35%)
Apr 01, 2009 3.000 3.280 2.940 3.280 264,878 +0.34(+11.56%)
Mar 31, 2009 2.990 2.990 2.880 2.940 464,372 +0.06(+2.08%)
Mar 30, 2009 2.880 3.020 2.830 2.880 67,404 -0.12(-4.00%)
Mar 26, 2009 3.000 3.000 2.920 3.000 8,493 +0.00(+0.00%)
Mar 25, 2009 3.040 3.040 2.920 3.000 13,433 +0.03(+1.01%)
Mar 24, 2009 3.000 3.020 2.880 2.970 56,487 -0.08(-2.62%)
Mar 23, 2009 2.900 3.050 3.050 3.050 44,038 +0.16(+5.54%)
Mar 20, 2009 2.930 2.950 2.830 2.890 62,507 -0.02(-0.69%)
Mar 19, 2009 2.790 2.930 2.700 2.910 100,977 +0.15(+5.43%)
Mar 18, 2009 2.720 2.790 2.640 2.760 28,778 +0.00(+0.00%)
Mar 17, 2009 2.750 2.760 2.410 2.760 10,000 +0.15(+5.75%)
Mar 16, 2009 2.540 2.610 2.520 2.610 5,733 +0.03(+1.16%)
Mar 13, 2009 2.580 2.600 2.500 2.580 38,921 -0.02(-0.77%)
Mar 12, 2009 2.540 2.610 2.530 2.600 27,144 -0.03(-1.14%)
Mar 11, 2009 2.770 2.770 2.560 2.630 85,177 -0.02(-0.75%)
Mar 10, 2009 2.750 2.750 2.500 2.650 35,639 -0.10(-3.64%)
Mar 09, 2009 2.790 2.800 2.730 2.750 72,100 +0.01(+0.36%)
Mar 06, 2009 2.800 2.800 2.740 2.740 2,741 -0.06(-2.14%)
Mar 05, 2009 2.800 2.800 2.700 2.800 20,430 +0.01(+0.36%)
Mar 04, 2009 2.700 2.890 2.700 2.790 19,683 +0.04(+1.45%)
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.