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, 2017 5.490 5.510 5.380 5.410 474,068 -0.07(-1.28%)
May 30, 2017 5.460 5.515 5.440 5.480 514,359 -0.01(-0.18%)
May 29, 2017 5.480 5.510 5.460 5.490 102,747 +0.03(+0.55%)
May 26, 2017 5.630 5.650 5.410 5.460 2,097,246 -0.08(-1.44%)
May 25, 2017 5.640 5.640 5.450 5.540 792,080 -0.10(-1.77%)
May 24, 2017 5.800 5.800 5.400 5.640 1,195,631 -0.18(-3.09%)
May 23, 2017 5.960 6.040 5.700 5.820 1,782,512 -0.07(-1.19%)
May 19, 2017 6.000 6.035 5.830 5.890 1,401,795 -0.10(-1.67%)
May 18, 2017 5.890 6.025 5.710 5.990 1,474,244 +0.04(+0.67%)
May 17, 2017 6.150 6.160 5.850 5.950 1,436,787 -0.05(-0.83%)
May 16, 2017 6.080 6.080 5.935 6.000 486,205 -0.06(-0.99%)
May 15, 2017 6.240 6.240 5.910 6.060 515,515 -0.08(-1.30%)
May 12, 2017 6.160 6.210 6.060 6.140 564,280 +0.09(+1.49%)
May 11, 2017 5.990 6.100 5.920 6.050 526,941 +0.14(+2.37%)
May 10, 2017 5.960 6.090 5.890 5.910 783,425 -0.03(-0.51%)
May 09, 2017 5.770 5.940 5.660 5.940 794,936 +0.15(+2.59%)
May 08, 2017 5.810 5.820 5.580 5.790 625,157 -0.03(-0.52%)
May 05, 2017 5.790 5.940 5.760 5.820 618,894 +0.07(+1.22%)
May 04, 2017 5.840 5.870 5.650 5.750 1,133,563 -0.26(-4.33%)
May 03, 2017 6.080 6.120 5.930 6.010 959,301 -0.06(-0.99%)
May 02, 2017 6.360 6.430 6.030 6.070 1,404,620 -0.28(-4.41%)
May 01, 2017 6.630 6.685 6.120 6.350 1,341,299 -0.42(-6.20%)
Apr 28, 2017 6.580 6.910 6.550 6.770 850,110 +0.22(+3.36%)
Apr 27, 2017 6.760 6.780 6.500 6.550 960,221 -0.25(-3.68%)
Apr 26, 2017 6.630 7.020 6.550 6.800 1,327,768 +0.11(+1.64%)
Apr 25, 2017 6.810 6.830 6.475 6.690 1,673,819 -0.21(-3.04%)
Apr 24, 2017 7.000 7.000 6.820 6.900 759,269 -0.26(-3.63%)
Apr 21, 2017 7.140 7.210 7.060 7.160 504,285 +0.08(+1.13%)
Apr 20, 2017 7.170 7.200 7.020 7.080 630,587 -0.06(-0.84%)
Apr 19, 2017 7.190 7.250 6.920 7.140 1,340,536 -0.10(-1.38%)
Apr 18, 2017 7.300 7.500 7.010 7.240 608,102 -0.13(-1.76%)
Apr 17, 2017 7.360 7.400 7.140 7.370 1,492,785 -0.04(-0.54%)
Apr 13, 2017 7.720 7.720 7.360 7.410 916,012 -0.42(-5.36%)
Apr 12, 2017 7.690 7.850 7.645 7.830 989,288 +0.00(+0.00%)
Apr 11, 2017 7.540 7.840 7.490 7.830 876,674 +0.33(+4.40%)
Apr 10, 2017 7.310 7.540 7.240 7.500 445,356 +0.08(+1.08%)
Apr 07, 2017 7.440 7.560 7.290 7.420 649,591 +0.07(+0.95%)
Apr 06, 2017 7.240 7.410 7.170 7.350 555,134 +0.08(+1.10%)
Apr 05, 2017 7.230 7.340 7.050 7.270 481,753 -0.01(-0.14%)
Apr 04, 2017 7.320 7.390 7.190 7.280 300,913 -0.01(-0.14%)
Apr 03, 2017 7.250 7.340 7.160 7.290 725,387 +0.10(+1.39%)
Mar 31, 2017 7.050 7.390 6.990 7.190 550,733 +0.18(+2.57%)
Mar 30, 2017 7.000 7.080 6.980 7.010 299,143 -0.03(-0.43%)
Mar 29, 2017 7.020 7.150 6.950 7.040 477,559 +0.00(+0.00%)
Mar 28, 2017 7.050 7.100 6.800 7.040 3,815,240 -0.08(-1.12%)
Mar 27, 2017 7.160 7.160 6.990 7.120 464,875 +0.13(+1.86%)
Mar 24, 2017 6.750 7.090 6.750 6.990 411,571 +0.22(+3.25%)
Mar 23, 2017 7.070 7.120 6.610 6.770 952,360 -0.27(-3.84%)
Mar 22, 2017 7.210 7.220 7.000 7.040 491,921 -0.09(-1.26%)
Mar 21, 2017 7.180 7.380 7.060 7.130 857,697 -0.01(-0.14%)
Mar 20, 2017 6.800 7.210 6.800 7.140 694,174 +0.37(+5.47%)
Mar 17, 2017 7.170 7.190 6.760 6.770 1,879,794 -0.33(-4.65%)
Mar 16, 2017 7.410 7.450 7.030 7.100 1,041,157 -0.16(-2.20%)
Mar 15, 2017 6.720 7.370 6.640 7.260 1,855,645 +0.63(+9.50%)
Mar 14, 2017 6.970 7.055 6.570 6.630 1,235,535 -0.34(-4.88%)
Mar 13, 2017 6.540 7.110 6.440 6.970 1,242,329 +0.47(+7.23%)
Mar 10, 2017 6.310 6.590 6.240 6.500 1,011,084 +0.25(+4.00%)
Mar 09, 2017 6.200 6.380 6.200 6.250 297,019 -0.03(-0.48%)
Mar 08, 2017 6.210 6.425 6.170 6.280 521,925 -0.07(-1.10%)
Mar 07, 2017 6.300 6.510 6.070 6.350 1,172,278 -0.04(-0.63%)
Mar 06, 2017 6.600 6.600 6.110 6.390 1,409,299 -0.25(-3.77%)
Mar 03, 2017 6.330 6.720 6.150 6.640 1,303,595 +0.37(+5.90%)
Mar 02, 2017 6.650 6.880 6.130 6.270 1,249,934 -0.53(-7.79%)
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.