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 (%)
Jun 30, 2011 6.960 6.970 6.820 6.850 240,687 -0.05(-0.72%)
Jun 29, 2011 7.050 7.060 6.900 6.900 377,216 -0.08(-1.15%)
Jun 28, 2011 7.130 7.200 6.950 6.980 242,538 -0.12(-1.69%)
Jun 27, 2011 7.450 7.520 7.020 7.100 190,314 -0.42(-5.59%)
Jun 24, 2011 7.620 7.630 7.500 7.520 94,745 -0.05(-0.66%)
Jun 23, 2011 7.510 7.610 7.470 7.570 112,005 -0.13(-1.69%)
Jun 22, 2011 7.800 8.050 7.690 7.700 111,200 -0.11(-1.41%)
Jun 21, 2011 7.150 7.820 7.150 7.810 215,026 +0.73(+10.31%)
Jun 20, 2011 7.360 7.200 7.080 7.080 127,670 -0.22(-3.01%)
Jun 17, 2011 7.200 7.430 7.200 7.300 701,451 +0.10(+1.39%)
Jun 16, 2011 7.920 7.930 7.200 7.200 255,912 -0.70(-8.86%)
Jun 15, 2011 7.990 8.000 7.810 7.900 138,163 -0.09(-1.13%)
Jun 14, 2011 7.990 8.050 7.930 7.990 90,692 +0.07(+0.88%)
Jun 13, 2011 8.010 8.270 7.920 7.920 111,236 -0.15(-1.86%)
Jun 10, 2011 8.100 8.100 8.020 8.070 110,547 -0.03(-0.37%)
Jun 09, 2011 8.000 8.120 8.000 8.100 68,387 +0.09(+1.12%)
Jun 08, 2011 8.160 8.210 8.000 8.010 78,787 -0.15(-1.84%)
Jun 07, 2011 8.310 8.360 8.150 8.160 116,003 -0.16(-1.92%)
Jun 06, 2011 8.550 8.600 8.320 8.320 153,022 -0.19(-2.23%)
Jun 03, 2011 8.740 8.740 8.470 8.510 72,673 -0.17(-1.96%)
May 24, 2011 8.890 8.890 8.630 8.680 166,958 -0.22(-2.47%)
May 20, 2011 8.740 8.900 8.580 8.900 124,909 +0.18(+2.06%)
May 19, 2011 8.710 8.860 8.680 8.720 99,127 -0.01(-0.11%)
May 18, 2011 8.790 9.060 8.700 8.730 597,754 -0.01(-0.11%)
May 17, 2011 8.700 8.760 8.510 8.740 124,756 +0.04(+0.46%)
May 16, 2011 8.800 8.930 8.680 8.700 101,326 -0.08(-0.91%)
May 13, 2011 8.780 8.820 8.740 8.780 157,467 -0.02(-0.23%)
May 12, 2011 8.510 8.820 8.460 8.800 402,460 +0.23(+2.68%)
May 11, 2011 8.450 8.700 8.430 8.570 396,885 +0.18(+2.15%)
May 10, 2011 8.300 8.470 8.250 8.390 425,919 +0.14(+1.70%)
May 09, 2011 8.170 8.260 8.100 8.250 357,298 +0.25(+3.12%)
May 06, 2011 8.010 8.200 8.000 8.000 513,833 +0.03(+0.38%)
May 05, 2011 8.030 8.160 7.940 7.970 480,010 -0.21(-2.57%)
May 04, 2011 8.600 8.600 8.020 8.180 552,185 -0.42(-4.88%)
May 03, 2011 9.080 9.080 8.600 8.600 205,065 -0.48(-5.29%)
May 02, 2011 9.320 9.140 9.070 9.080 217,567 -0.27(-2.89%)
Apr 29, 2011 9.300 9.380 9.280 9.350 257,491 +0.06(+0.65%)
Apr 28, 2011 9.350 9.640 9.230 9.290 343,943 -0.06(-0.64%)
Apr 27, 2011 9.100 9.350 8.940 9.350 426,740 +0.28(+3.09%)
Apr 26, 2011 9.330 9.330 9.070 9.070 151,970 -0.18(-1.95%)
Apr 25, 2011 9.400 9.440 9.150 9.250 158,362 -0.15(-1.60%)
Apr 21, 2011 9.540 9.540 9.310 9.400 73,503 -0.07(-0.74%)
Apr 20, 2011 9.570 9.660 9.390 9.470 418,806 +0.00(+0.00%)
Apr 19, 2011 9.600 9.650 9.410 9.470 234,050 -0.12(-1.25%)
Apr 18, 2011 9.790 9.810 9.450 9.590 187,242 -0.20(-2.04%)
Apr 15, 2011 9.900 9.900 9.710 9.790 141,896 -0.10(-1.01%)
Apr 14, 2011 9.740 9.970 9.680 9.890 101,653 +0.17(+1.75%)
Apr 13, 2011 9.590 9.900 9.530 9.720 170,230 +0.19(+1.99%)
Apr 12, 2011 9.550 9.690 9.350 9.530 457,340 -0.12(-1.24%)
Apr 11, 2011 9.650 9.690 9.450 9.650 512,700 -0.06(-0.62%)
Apr 08, 2011 9.180 9.920 9.150 9.710 478,939 +0.61(+6.70%)
Apr 07, 2011 9.340 9.370 9.070 9.100 95,141 -0.24(-2.57%)
Apr 06, 2011 9.340 9.450 9.210 9.340 677,670 -0.03(-0.32%)
Apr 05, 2011 8.980 9.420 8.840 9.370 1,662,769 +0.39(+4.34%)
Apr 04, 2011 9.170 9.220 8.950 8.980 205,894 -0.12(-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.