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 (%)
Aug 30, 2013 2.270 2.270 2.270 0 -0.06(-2.58%)
Aug 29, 2013 2.200 2.370 2.170 2.330 315,586 +0.13(+5.91%)
Aug 28, 2013 2.160 2.260 2.150 2.200 229,724 +0.07(+3.29%)
Aug 27, 2013 2.470 2.470 2.110 2.130 789,950 -0.20(-8.58%)
Aug 26, 2013 2.380 2.380 2.280 2.330 376,362 +0.05(+2.19%)
Aug 23, 2013 2.260 2.340 2.230 2.280 458,154 +0.01(+0.44%)
Aug 22, 2013 2.180 2.300 2.160 2.270 336,096 +0.08(+3.65%)
Aug 21, 2013 2.130 2.220 2.080 2.190 311,048 +0.04(+1.86%)
Aug 20, 2013 2.070 2.180 2.070 2.150 288,631 +0.02(+0.94%)
Aug 19, 2013 2.060 2.170 1.880 2.130 369,531 +0.04(+1.91%)
Aug 16, 2013 2.150 2.210 2.050 2.090 391,970 +0.03(+1.46%)
Aug 15, 2013 2.100 2.190 2.010 2.060 568,953 -0.06(-2.83%)
Aug 14, 2013 2.080 2.150 2.070 2.120 354,216 +0.07(+3.41%)
Aug 13, 2013 1.840 2.050 1.840 2.050 582,072 +0.16(+8.47%)
Aug 12, 2013 1.840 1.910 1.830 1.890 606,732 +0.12(+6.78%)
Aug 09, 2013 1.750 1.800 1.640 1.770 445,773 +0.03(+1.72%)
Aug 08, 2013 1.580 1.760 1.580 1.740 420,258 +0.18(+11.54%)
Aug 07, 2013 1.520 1.620 1.510 1.560 189,755 +0.03(+1.96%)
Aug 06, 2013 1.480 1.640 1.480 1.530 532,664 -0.11(-6.71%)
Aug 02, 2013 1.640 1.640 1.640 0 +0.01(+0.61%)
Aug 01, 2013 1.730 1.760 1.630 1.630 217,736 -0.09(-5.23%)
Jul 31, 2013 1.810 1.810 1.630 1.720 323,131 -0.07(-3.91%)
Jul 30, 2013 1.790 1.800 1.710 1.790 328,620 -0.02(-1.10%)
Jul 29, 2013 1.820 1.870 1.800 1.810 375,157 +0.04(+2.26%)
Jul 26, 2013 1.610 1.820 1.570 1.770 1,158,338 +0.19(+12.03%)
Jul 25, 2013 1.490 1.660 1.490 1.580 1,445,160 +0.10(+6.76%)
Jul 24, 2013 1.580 1.600 1.470 1.480 504,705 -0.12(-7.50%)
Jul 23, 2013 1.570 1.600 1.540 1.600 568,099 +0.03(+1.91%)
Jul 22, 2013 1.530 1.630 1.510 1.570 668,215 +0.11(+7.53%)
Jul 19, 2013 1.420 1.480 1.380 1.460 296,596 +0.07(+5.04%)
Jul 18, 2013 1.390 1.420 1.370 1.390 272,494 +0.02(+1.46%)
Jul 17, 2013 1.480 1.500 1.400 1.370 470,525 -0.12(-8.05%)
Jul 16, 2013 1.400 1.540 1.360 1.490 442,010 +0.12(+8.76%)
Jul 15, 2013 1.350 1.380 1.350 1.370 115,741 +0.03(+2.24%)
Jul 12, 2013 1.350 1.350 1.320 1.340 133,289 -0.01(-0.74%)
Jul 11, 2013 1.360 1.430 1.340 1.350 430,900 +0.05(+3.85%)
Jul 10, 2013 1.320 1.330 1.280 1.300 110,732 -0.01(-0.76%)
Jul 09, 2013 1.310 1.350 1.280 1.310 244,745 +0.03(+2.34%)
Jul 08, 2013 1.290 1.340 1.250 1.280 297,443 +0.01(+0.79%)
Jul 05, 2013 1.280 1.300 1.210 1.270 124,796 -0.05(-3.79%)
Jul 04, 2013 1.340 1.380 1.320 1.320 77,072 -0.02(-1.49%)
Jul 03, 2013 1.350 1.390 1.330 1.340 114,389 -0.01(-0.74%)
Jul 02, 2013 1.370 1.400 1.260 1.350 239,208 +0.00(+0.00%)
Jun 28, 2013 1.350 1.350 1.350 0 +0.11(+8.87%)
Jun 27, 2013 1.230 1.270 1.190 1.240 309,651 +0.04(+3.33%)
Jun 26, 2013 1.200 1.260 1.170 1.200 491,047 -0.04(-3.23%)
Jun 25, 2013 1.280 1.300 1.215 1.240 292,010 +0.00(+0.00%)
Jun 24, 2013 1.350 1.350 1.240 1.240 466,344 -0.17(-12.06%)
Jun 21, 2013 1.290 1.410 1.290 1.410 1,430,261 +0.12(+9.30%)
Jun 20, 2013 1.300 1.300 1.230 1.290 342,625 -0.11(-7.86%)
Jun 19, 2013 1.460 1.490 1.360 1.400 253,574 -0.06(-4.11%)
Jun 18, 2013 1.520 1.550 1.430 1.460 320,188 -0.09(-5.81%)
Jun 17, 2013 1.460 1.565 1.450 1.550 346,541 +0.06(+4.03%)
Jun 14, 2013 1.490 1.490 1.460 1.490 75,818 +0.01(+0.68%)
Jun 13, 2013 1.450 1.480 1.430 1.480 244,107 +0.00(+0.00%)
Jun 12, 2013 1.480 1.540 1.460 1.480 257,569 -0.01(-0.67%)
Jun 11, 2013 1.490 1.520 1.470 1.490 195,989 -0.05(-3.25%)
Jun 10, 2013 1.590 1.610 1.540 1.540 233,136 -0.02(-1.28%)
Jun 07, 2013 1.650 1.670 1.560 1.560 340,757 -0.14(-8.24%)
Jun 06, 2013 1.710 1.770 1.640 1.700 520,984 +0.00(+0.00%)
Jun 05, 2013 1.590 1.740 1.580 1.700 885,966 +0.10(+6.25%)
Jun 04, 2013 1.550 1.620 1.510 1.600 970,951 +0.02(+1.27%)
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.