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 30, 2014 1.840 1.890 1.780 1.870 371,398 +0.02(+1.08%)
May 29, 2014 1.890 1.900 1.780 1.850 508,873 +0.02(+1.09%)
May 28, 2014 1.960 1.970 1.770 1.830 472,939 -0.12(-6.15%)
May 27, 2014 2.160 2.160 1.950 1.950 635,367 -0.24(-10.96%)
May 26, 2014 2.170 2.220 2.170 2.190 93,082 -0.01(-0.45%)
May 23, 2014 2.230 2.240 2.190 2.200 170,679 -0.03(-1.35%)
May 22, 2014 2.240 2.265 2.220 2.230 386,715 +0.01(+0.45%)
May 21, 2014 2.200 2.230 2.190 2.220 491,593 +0.00(+0.00%)
May 20, 2014 2.200 2.250 2.200 2.220 642,945 +0.02(+0.91%)
May 16, 2014 2.200 2.200 2.200 0 +0.00(+0.00%)
May 15, 2014 2.260 2.290 2.200 2.200 191,515 -0.09(-3.93%)
May 14, 2014 2.270 2.310 2.250 2.290 198,585 +0.06(+2.69%)
May 13, 2014 2.270 2.330 2.230 2.230 251,078 -0.09(-3.88%)
May 12, 2014 2.330 2.350 2.280 2.320 130,262 +0.03(+1.31%)
May 09, 2014 2.350 2.360 2.260 2.290 127,479 -0.06(-2.55%)
May 08, 2014 2.370 2.370 2.310 2.350 153,897 +0.02(+0.86%)
May 07, 2014 2.460 2.465 2.320 2.330 322,503 -0.13(-5.28%)
May 06, 2014 2.490 2.500 2.410 2.460 255,089 -0.02(-0.81%)
May 05, 2014 2.530 2.540 2.460 2.480 227,459 +0.01(+0.40%)
May 02, 2014 2.410 2.470 2.390 2.470 197,339 +0.11(+4.66%)
May 01, 2014 2.400 2.410 2.340 2.360 112,804 -0.04(-1.67%)
Apr 30, 2014 2.400 2.440 2.380 2.400 142,186 -0.03(-1.23%)
Apr 29, 2014 2.370 2.430 2.360 2.430 154,338 +0.05(+2.10%)
Apr 28, 2014 2.430 2.490 2.360 2.380 140,947 -0.09(-3.64%)
Apr 25, 2014 2.460 2.480 2.410 2.470 169,846 +0.07(+2.92%)
Apr 24, 2014 2.390 2.485 2.370 2.400 224,525 -0.01(-0.41%)
Apr 23, 2014 2.400 2.460 2.360 2.410 235,919 +0.04(+1.69%)
Apr 22, 2014 2.250 2.390 2.250 2.370 163,300 +0.10(+4.41%)
Apr 21, 2014 2.350 2.370 2.240 2.270 141,214 -0.07(-2.99%)
Apr 17, 2014 2.340 2.340 2.340 0 +0.02(+0.86%)
Apr 16, 2014 2.290 2.380 2.240 2.320 234,890 +0.05(+2.20%)
Apr 15, 2014 2.270 2.360 2.230 2.270 456,649 -0.08(-3.40%)
Apr 14, 2014 2.410 2.460 2.340 2.350 303,260 +0.00(+0.00%)
Apr 11, 2014 2.440 2.480 2.350 2.350 185,704 -0.09(-3.69%)
Apr 10, 2014 2.560 2.600 2.440 2.440 305,327 -0.09(-3.56%)
Apr 09, 2014 2.450 2.570 2.410 2.530 235,908 +0.07(+2.85%)
Apr 08, 2014 2.460 2.460 2.400 2.460 285,096 +0.06(+2.50%)
Apr 07, 2014 2.390 2.470 2.360 2.400 333,288 -0.03(-1.23%)
Apr 04, 2014 2.460 2.470 2.380 2.430 298,392 +0.07(+2.97%)
Apr 03, 2014 2.380 2.420 2.330 2.360 190,308 -0.05(-2.07%)
Apr 02, 2014 2.470 2.475 2.370 2.410 506,995 +0.06(+2.55%)
Apr 01, 2014 2.490 2.520 2.340 2.350 270,568 -0.10(-4.08%)
Mar 31, 2014 2.670 2.670 2.430 2.450 364,862 -0.22(-8.24%)
Mar 28, 2014 2.520 2.670 2.490 2.670 497,027 +0.16(+6.37%)
Mar 27, 2014 2.460 2.550 2.430 2.510 306,467 +0.10(+4.15%)
Mar 26, 2014 2.540 2.600 2.410 2.410 406,093 -0.14(-5.49%)
Mar 25, 2014 2.540 2.640 2.490 2.550 357,990 -0.01(-0.39%)
Mar 24, 2014 2.490 2.600 2.380 2.560 789,293 +0.05(+1.99%)
Mar 21, 2014 2.700 2.700 2.480 2.510 6,287,321 -0.09(-3.46%)
Mar 20, 2014 2.240 2.640 2.240 2.600 1,117,546 +0.37(+16.59%)
Mar 19, 2014 2.450 2.500 2.230 2.230 811,130 -0.26(-10.44%)
Mar 18, 2014 2.580 2.670 2.450 2.490 870,145 -0.16(-6.04%)
Mar 17, 2014 3.180 3.180 2.650 2.650 916,474 -0.51(-16.14%)
Mar 14, 2014 3.200 3.310 3.130 3.160 278,654 +0.02(+0.64%)
Mar 13, 2014 3.000 3.140 2.990 3.140 212,424 +0.15(+5.02%)
Mar 12, 2014 3.000 3.040 2.980 2.990 159,289 +0.05(+1.70%)
Mar 11, 2014 3.000 3.050 2.910 2.940 296,635 -0.04(-1.34%)
Mar 10, 2014 3.050 3.100 2.960 2.980 163,371 -0.08(-2.61%)
Mar 07, 2014 3.090 3.100 3.020 3.060 248,717 -0.07(-2.24%)
Mar 06, 2014 3.100 3.150 3.090 3.130 213,193 +0.03(+0.97%)
Mar 05, 2014 3.080 3.130 2.970 3.100 463,429 +0.04(+1.31%)
Mar 04, 2014 2.980 3.080 2.940 3.060 293,170 +0.04(+1.32%)
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.