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 29, 2012 2.330 2.330 2.330 0 +0.10(+4.48%)
Jun 28, 2012 2.370 2.410 2.200 2.230 563,647 -0.18(-7.47%)
Jun 27, 2012 2.460 2.530 2.380 2.410 328,778 -0.01(-0.41%)
Jun 26, 2012 2.560 2.600 2.390 2.420 490,448 -0.18(-6.92%)
Jun 25, 2012 2.600 2.760 2.550 2.600 761,488 +0.01(+0.39%)
Jun 22, 2012 2.580 2.680 2.550 2.590 399,237 +0.03(+1.17%)
Jun 21, 2012 2.690 2.700 2.550 2.560 460,330 -0.22(-7.91%)
Jun 20, 2012 2.590 2.940 2.550 2.780 1,279,629 +0.18(+6.92%)
Jun 19, 2012 2.410 2.670 2.410 2.600 909,683 +0.21(+8.79%)
Jun 18, 2012 2.270 2.480 2.240 2.390 1,238,525 +0.21(+9.63%)
Jun 15, 2012 2.510 2.570 2.180 2.180 4,143,381 -0.32(-12.80%)
Jun 14, 2012 2.410 2.540 2.350 2.500 818,099 +0.14(+5.93%)
Jun 13, 2012 2.210 2.400 2.140 2.360 894,051 +0.19(+8.76%)
Jun 12, 2012 2.310 2.310 2.170 2.170 529,441 -0.05(-2.25%)
Jun 11, 2012 2.420 2.530 2.220 2.220 796,732 -0.10(-4.31%)
Jun 08, 2012 2.420 2.440 2.300 2.320 397,744 -0.10(-4.13%)
Jun 07, 2012 2.500 2.500 2.220 2.420 362,779 -0.06(-2.42%)
Jun 06, 2012 2.600 2.650 2.450 2.480 663,809 +0.00(+0.00%)
Jun 05, 2012 2.500 2.640 2.460 2.480 688,611 -0.01(-0.40%)
Jun 04, 2012 2.500 2.570 2.400 2.490 477,679 -0.04(-1.58%)
Jun 02, 2012 2.220 2.550 2.200 2.530 991,489 +0.00(+0.00%)
Jun 01, 2012 2.220 2.550 2.200 2.530 991,489 +0.37(+17.13%)
May 31, 2012 2.340 2.340 2.130 2.160 545,342 -0.15(-6.49%)
May 30, 2012 2.270 2.370 2.180 2.310 371,829 -0.04(-1.70%)
May 29, 2012 2.490 2.490 2.330 2.350 285,850 -0.12(-4.86%)
May 28, 2012 2.500 2.500 2.400 2.470 166,415 -0.03(-1.20%)
May 25, 2012 2.380 2.500 2.360 2.500 312,765 +0.12(+5.04%)
May 24, 2012 2.520 2.520 2.320 2.380 760,024 -0.07(-2.86%)
May 23, 2012 2.150 2.510 2.050 2.450 891,969 +0.30(+13.95%)
May 22, 2012 2.140 2.180 2.060 2.150 648,200 +0.11(+5.39%)
May 18, 2012 2.040 2.040 2.040 0 +0.11(+5.70%)
May 17, 2012 1.810 1.950 1.780 1.930 897,462 +0.16(+9.04%)
May 16, 2012 1.700 1.800 1.670 1.770 636,932 +0.07(+4.12%)
May 15, 2012 1.960 1.980 1.690 1.700 669,236 -0.26(-13.27%)
May 14, 2012 2.010 2.070 1.920 1.960 489,621 -0.09(-4.39%)
May 11, 2012 2.180 2.180 2.030 2.050 1,025,462 -0.17(-7.66%)
May 10, 2012 2.340 2.360 2.210 2.220 276,817 +0.01(+0.45%)
May 09, 2012 2.150 2.390 2.110 2.210 743,209 -0.01(-0.45%)
May 08, 2012 2.220 2.280 2.110 2.220 728,968 -0.14(-5.93%)
May 07, 2012 2.370 2.380 2.310 2.360 289,779 -0.01(-0.42%)
May 04, 2012 2.420 2.490 2.320 2.370 2,265,624 -0.04(-1.66%)
May 03, 2012 2.580 2.640 2.410 2.410 410,845 -0.21(-8.02%)
May 02, 2012 2.700 2.700 2.610 2.620 168,969 -0.08(-2.96%)
May 01, 2012 2.760 2.810 2.680 2.700 540,026 -0.04(-1.46%)
Apr 30, 2012 2.720 2.780 2.590 2.740 428,786 -0.01(-0.36%)
Apr 27, 2012 2.670 2.750 2.640 2.750 335,767 +0.18(+7.00%)
Apr 26, 2012 2.760 2.770 2.540 2.570 869,337 -0.16(-5.86%)
Apr 25, 2012 2.690 2.840 2.640 2.730 598,093 +0.11(+4.20%)
Apr 24, 2012 2.750 2.780 2.610 2.620 422,428 -0.10(-3.68%)
Apr 23, 2012 2.800 2.810 2.690 2.720 577,258 -0.16(-5.56%)
Apr 20, 2012 2.750 2.960 2.750 2.880 514,726 +0.18(+6.67%)
Apr 19, 2012 2.880 2.880 2.660 2.700 438,393 -0.10(-3.57%)
Apr 18, 2012 2.750 2.910 2.710 2.800 941,339 +0.01(+0.36%)
Apr 17, 2012 3.060 3.060 2.730 2.790 1,251,132 -0.22(-7.31%)
Apr 16, 2012 3.300 3.320 3.010 3.010 467,466 -0.22(-6.81%)
Apr 13, 2012 3.500 3.530 3.210 3.230 441,628 -0.29(-8.24%)
Apr 12, 2012 3.040 3.530 3.040 3.520 1,009,804 +0.48(+15.79%)
Apr 11, 2012 3.060 3.170 3.030 3.040 493,057 +0.13(+4.47%)
Apr 10, 2012 2.890 2.950 2.820 2.910 388,496 +0.07(+2.46%)
Apr 09, 2012 3.060 3.070 2.830 2.840 263,306 -0.16(-5.33%)
Apr 05, 2012 3.040 3.070 2.960 3.000 553,328 -0.01(-0.33%)
Apr 04, 2012 3.030 3.140 2.900 3.010 585,647 -0.15(-4.75%)
Apr 03, 2012 3.470 3.470 3.150 3.160 312,846 -0.25(-7.33%)
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.