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, 2016 9.260 9.260 9.260 0 +0.14(+1.54%)
Jun 29, 2016 9.110 9.240 9.055 9.120 1,992,986 +0.11(+1.22%)
Jun 28, 2016 9.090 9.240 8.920 9.010 1,552,510 -0.17(-1.85%)
Jun 27, 2016 9.650 9.650 9.040 9.180 5,830,887 -0.93(-9.20%)
Jun 24, 2016 10.00 10.35 9.820 10.11 1,465,598 +0.54(+5.64%)
Jun 23, 2016 9.350 9.760 9.260 9.570 781,252 +0.09(+0.95%)
Jun 22, 2016 9.130 9.540 9.050 9.480 810,850 +0.27(+2.93%)
Jun 21, 2016 9.390 9.460 9.200 9.210 744,576 -0.33(-3.46%)
Jun 20, 2016 9.100 9.780 9.040 9.540 1,130,959 +0.14(+1.49%)
Jun 17, 2016 9.260 9.960 9.210 9.400 16,047,135 +0.14(+1.51%)
Jun 16, 2016 9.570 10.00 9.010 9.260 1,901,666 -0.08(-0.86%)
Jun 15, 2016 9.180 9.530 9.130 9.340 1,385,859 +0.16(+1.74%)
Jun 14, 2016 9.170 9.340 9.040 9.180 1,615,571 +0.04(+0.44%)
Jun 13, 2016 9.400 9.630 8.910 9.140 2,541,973 -0.08(-0.87%)
Jun 10, 2016 9.100 9.430 9.070 9.220 1,040,014 +0.14(+1.54%)
Jun 09, 2016 8.850 9.090 8.770 9.080 1,081,082 +0.28(+3.18%)
Jun 08, 2016 8.710 8.910 8.620 8.800 1,091,485 +0.36(+4.27%)
Jun 07, 2016 8.460 8.560 8.330 8.440 695,529 -0.14(-1.63%)
Jun 06, 2016 8.240 8.630 7.880 8.580 1,124,391 +0.46(+5.67%)
Jun 03, 2016 7.950 8.240 7.830 8.120 1,175,318 +0.52(+6.84%)
Jun 02, 2016 7.220 7.710 7.220 7.600 750,560 +0.30(+4.11%)
Jun 01, 2016 7.540 7.650 7.200 7.300 688,614 -0.14(-1.88%)
May 31, 2016 7.390 7.510 7.200 7.440 686,878 +0.08(+1.09%)
May 30, 2016 6.970 7.370 6.970 7.360 318,149 +0.28(+3.95%)
May 27, 2016 7.350 7.550 6.990 7.080 799,961 -0.42(-5.60%)
May 26, 2016 7.940 7.940 7.480 7.500 771,684 -0.30(-3.85%)
May 25, 2016 7.450 7.865 7.250 7.800 849,330 +0.39(+5.26%)
May 24, 2016 8.020 8.020 7.400 7.410 923,156 -0.81(-9.85%)
May 20, 2016 8.220 8.220 8.220 0 +0.20(+2.49%)
May 19, 2016 7.520 8.220 7.440 8.020 1,379,736 +0.17(+2.17%)
May 18, 2016 7.990 8.470 7.840 7.850 1,294,252 -0.23(-2.85%)
May 17, 2016 7.900 8.310 7.850 8.080 709,523 +0.16(+2.02%)
May 16, 2016 7.750 7.990 7.740 7.920 631,563 +0.29(+3.80%)
May 13, 2016 7.320 7.780 7.260 7.630 719,455 +0.30(+4.09%)
May 12, 2016 7.400 7.500 7.200 7.330 678,421 -0.08(-1.08%)
May 11, 2016 7.150 7.470 6.910 7.410 1,004,875 +0.50(+7.24%)
May 10, 2016 7.550 7.550 6.350 6.910 1,885,702 -0.65(-8.60%)
May 09, 2016 7.480 7.690 7.430 7.560 595,227 -0.15(-1.95%)
May 06, 2016 7.500 7.800 7.440 7.710 894,213 +0.31(+4.19%)
May 05, 2016 7.350 7.540 7.180 7.400 814,807 +0.10(+1.37%)
May 04, 2016 7.380 7.640 7.250 7.300 891,308 -0.19(-2.54%)
May 03, 2016 7.350 7.500 7.260 7.490 813,449 +0.08(+1.08%)
May 02, 2016 7.300 7.550 7.130 7.410 919,472 +0.13(+1.79%)
Apr 29, 2016 7.370 7.490 7.070 7.280 1,159,386 -0.08(-1.09%)
Apr 28, 2016 6.830 7.360 6.750 7.360 957,889 +0.53(+7.76%)
Apr 27, 2016 6.710 6.860 6.610 6.830 606,035 +0.14(+2.09%)
Apr 26, 2016 6.600 6.710 6.420 6.690 732,595 +0.09(+1.36%)
Apr 25, 2016 6.620 6.620 6.520 6.600 731,944 +0.04(+0.61%)
Apr 22, 2016 6.450 6.600 6.420 6.560 517,366 +0.07(+1.08%)
Apr 21, 2016 6.440 6.570 6.200 6.490 668,803 +0.36(+5.87%)
Apr 20, 2016 6.430 6.490 6.040 6.130 793,875 -0.34(-5.26%)
Apr 19, 2016 6.100 6.480 6.100 6.470 989,605 +0.33(+5.37%)
Apr 18, 2016 6.210 6.260 6.060 6.140 605,471 -0.02(-0.32%)
Apr 15, 2016 6.050 6.180 5.990 6.160 709,315 +0.13(+2.16%)
Apr 14, 2016 5.950 6.040 5.790 6.030 1,197,760 +0.08(+1.34%)
Apr 13, 2016 5.900 6.030 5.820 5.950 621,354 -0.05(-0.83%)
Apr 12, 2016 5.780 6.000 5.480 6.000 845,373 +0.28(+4.90%)
Apr 11, 2016 5.490 5.740 5.430 5.720 639,463 +0.31(+5.73%)
Apr 08, 2016 5.270 5.500 5.250 5.410 604,060 +0.15(+2.85%)
Apr 07, 2016 5.150 5.340 5.150 5.260 664,659 +0.12(+2.33%)
Apr 06, 2016 5.030 5.140 4.980 5.140 525,145 +0.06(+1.18%)
Apr 05, 2016 4.850 5.090 4.820 5.080 518,164 +0.37(+7.86%)
Apr 04, 2016 4.760 4.780 4.610 4.710 212,560 -0.04(-0.84%)
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.