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 (%)
Sep 28, 2007 9.530 10.05 9.530 9.900 93,976 +0.39(+4.10%)
Sep 27, 2007 9.450 9.680 9.450 9.510 49,096 +0.06(+0.63%)
Sep 26, 2007 9.660 9.890 9.450 9.450 156,186 -0.31(-3.18%)
Sep 25, 2007 10.08 10.08 9.510 9.760 92,969 -0.34(-3.37%)
Sep 24, 2007 10.23 10.38 10.05 10.10 108,880 -0.10(-0.98%)
Sep 21, 2007 10.46 10.46 10.10 10.20 46,176 -0.25(-2.39%)
Sep 20, 2007 10.28 10.45 10.16 10.45 59,345 +0.20(+1.95%)
Sep 19, 2007 10.31 10.33 10.12 10.25 171,223 -0.13(-1.25%)
Sep 18, 2007 10.01 10.42 9.970 10.38 29,358 +0.16(+1.57%)
Sep 17, 2007 10.23 10.30 10.15 10.22 35,183 +0.04(+0.39%)
Sep 14, 2007 10.38 10.42 10.17 10.18 55,404 -0.12(-1.17%)
Sep 13, 2007 10.34 10.34 10.09 10.30 17,249 -0.07(-0.68%)
Sep 12, 2007 10.29 10.43 10.07 10.37 39,173 -0.05(-0.48%)
Sep 11, 2007 10.50 10.50 10.05 10.42 59,397 +0.03(+0.29%)
Sep 10, 2007 10.06 10.58 10.06 10.39 66,275 +0.19(+1.86%)
Sep 07, 2007 10.02 10.39 9.990 10.20 54,564 +0.05(+0.49%)
Sep 06, 2007 9.480 10.15 9.380 10.15 285,074 +0.76(+8.09%)
Sep 05, 2007 9.170 9.440 9.170 9.390 150,000 -0.18(-1.88%)
Sep 04, 2007 9.170 9.570 9.170 9.570 53,600 +0.37(+4.02%)
Aug 31, 2007 8.840 9.200 8.710 9.200 17,719 +0.50(+5.75%)
Aug 30, 2007 8.620 8.740 8.520 8.700 22,248 +0.00(+0.00%)
Aug 29, 2007 8.260 8.700 8.260 8.700 53,581 +0.27(+3.20%)
Aug 28, 2007 8.670 8.670 8.060 8.430 96,280 -0.32(-3.66%)
Aug 27, 2007 8.810 8.810 8.750 8.750 11,631 -0.07(-0.79%)
Aug 24, 2007 8.780 8.840 8.620 8.820 26,300 +0.08(+0.92%)
Aug 23, 2007 8.950 8.990 8.740 8.740 90,942 -0.23(-2.56%)
Aug 22, 2007 8.990 9.030 8.710 8.970 129,680 +0.36(+4.18%)
Aug 21, 2007 8.650 8.680 8.280 8.610 81,374 -0.05(-0.58%)
Aug 20, 2007 8.700 8.950 8.280 8.660 55,020 -0.01(-0.12%)
Aug 17, 2007 9.060 9.400 8.440 8.670 104,446 -0.08(-0.91%)
Aug 16, 2007 9.560 9.670 8.580 8.750 326,642 -1.21(-12.15%)
Aug 15, 2007 9.660 10.22 9.550 9.960 112,614 -0.40(-3.86%)
Aug 14, 2007 9.910 10.50 9.910 10.36 59,549 -0.07(-0.67%)
Aug 13, 2007 10.72 10.72 10.27 10.43 9,735 -0.32(-2.98%)
Aug 10, 2007 10.84 10.85 10.39 10.75 37,612 +0.31(+2.97%)
Aug 09, 2007 10.71 10.89 10.44 10.44 20,172 -0.42(-3.87%)
Aug 08, 2007 10.79 10.89 10.67 10.86 43,086 +0.05(+0.46%)
Aug 07, 2007 10.58 10.93 10.54 10.81 16,560 +0.16(+1.50%)
Aug 06, 2007 10.60 10.87 10.50 10.65 39,342 +0.00(+0.00%)
Aug 03, 2007 10.60 10.87 10.50 10.65 39,342 +0.00(+0.00%)
Aug 02, 2007 10.74 10.80 10.35 10.65 40,577 -0.01(-0.09%)
Aug 01, 2007 10.89 10.95 10.40 10.66 184,957 -0.24(-2.20%)
Jul 31, 2007 10.65 10.93 10.59 10.90 290,659 +0.26(+2.44%)
Jul 30, 2007 10.71 10.71 10.48 10.64 43,433 +0.01(+0.09%)
Jul 27, 2007 10.44 10.66 10.44 10.63 38,600 +0.18(+1.72%)
Jul 26, 2007 10.40 10.45 10.04 10.45 36,129 +0.04(+0.38%)
Jul 25, 2007 10.74 10.74 10.41 10.41 1,400 -0.54(-4.93%)
Jul 24, 2007 10.95 10.95 10.95 10.95 275 +0.01(+0.09%)
Jul 23, 2007 11.10 11.10 10.90 10.94 18,565 -0.23(-2.06%)
Jul 20, 2007 11.21 11.29 11.04 11.17 12,600 -0.13(-1.15%)
Jul 19, 2007 11.40 11.55 11.27 11.30 77,251 -0.10(-0.88%)
Jul 18, 2007 10.80 11.40 10.80 11.40 359,307 +0.46(+4.20%)
Jul 17, 2007 11.16 11.20 10.92 10.94 161,685 -0.26(-2.32%)
Jul 16, 2007 11.15 11.23 11.15 11.20 39,935 +0.03(+0.27%)
Jul 13, 2007 11.02 11.17 10.95 11.17 43,198 +0.14(+1.27%)
Jul 12, 2007 10.93 11.09 10.93 11.03 56,076 +0.15(+1.38%)
Jul 11, 2007 10.81 10.89 10.78 10.88 8,978 +0.01(+0.09%)
Jul 10, 2007 10.80 10.87 10.69 10.87 48,001 -0.03(-0.28%)
Jul 09, 2007 10.90 11.11 10.83 10.90 98,790 +0.14(+1.30%)
Jul 06, 2007 10.56 10.88 10.56 10.76 239,350 +0.09(+0.84%)
Jul 05, 2007 10.54 10.68 10.37 10.67 36,296 +0.16(+1.52%)
Jul 03, 2007 10.18 10.56 10.02 10.51 43,450 +0.33(+3.24%)
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.