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 30, 2011 7.750 8.000 7.650 7.860 670,859 +0.12(+1.55%)
Sep 29, 2011 8.060 8.100 7.640 7.740 876,998 -0.23(-2.89%)
Sep 28, 2011 8.140 8.150 7.930 7.970 1,136,068 -0.16(-1.97%)
Sep 27, 2011 8.150 8.290 7.950 8.130 485,023 +0.35(+4.50%)
Sep 26, 2011 7.810 8.050 7.610 7.780 400,771 -0.28(-3.47%)
Sep 23, 2011 8.440 8.440 7.940 8.060 469,873 -0.50(-5.84%)
Sep 22, 2011 8.800 9.050 8.540 8.560 414,371 -0.95(-9.99%)
Sep 21, 2011 9.850 10.00 9.450 9.510 633,282 -0.45(-4.52%)
Sep 20, 2011 9.260 10.06 9.260 9.960 346,971 +0.71(+7.68%)
Sep 19, 2011 9.640 9.640 9.250 9.250 149,032 -0.37(-3.85%)
Sep 16, 2011 9.310 9.640 9.300 9.620 429,942 +0.25(+2.67%)
Sep 15, 2011 9.000 9.430 8.700 9.370 1,448,519 +0.26(+2.85%)
Sep 14, 2011 9.300 9.410 9.060 9.110 675,247 -0.19(-2.04%)
Sep 13, 2011 9.300 9.540 9.250 9.300 217,308 +0.12(+1.31%)
Sep 12, 2011 9.830 9.830 9.080 9.180 431,407 -0.69(-6.99%)
Sep 09, 2011 9.820 10.18 9.820 9.870 320,215 -0.54(-5.19%)
Sep 08, 2011 10.33 10.41 10.00 10.41 191,615 +0.22(+2.16%)
Sep 07, 2011 10.25 10.25 9.750 10.19 164,969 -0.15(-1.45%)
Sep 06, 2011 10.02 10.58 9.900 10.34 707,532 +0.37(+3.71%)
Sep 02, 2011 9.600 9.980 9.600 9.970 239,460 +0.56(+5.95%)
Sep 01, 2011 9.440 9.450 9.160 9.410 125,483 -0.03(-0.32%)
Aug 31, 2011 9.730 9.730 8.970 9.440 328,510 -0.18(-1.87%)
Aug 30, 2011 9.090 9.690 9.080 9.620 382,962 +0.57(+6.30%)
Aug 29, 2011 8.740 9.250 8.660 9.050 339,988 +0.43(+4.99%)
Aug 26, 2011 8.650 8.740 8.470 8.620 126,218 +0.05(+0.58%)
Aug 25, 2011 8.150 8.680 8.060 8.570 495,717 +0.46(+5.67%)
Aug 24, 2011 8.140 8.310 8.060 8.110 320,876 -0.19(-2.29%)
Aug 23, 2011 8.310 8.360 8.130 8.300 288,519 -0.10(-1.19%)
Aug 22, 2011 8.390 8.520 8.250 8.400 262,571 +0.20(+2.44%)
Aug 19, 2011 8.000 8.210 7.990 8.200 209,105 +0.18(+2.24%)
Aug 18, 2011 8.170 8.250 7.890 8.020 361,670 -0.03(-0.37%)
Aug 17, 2011 8.180 8.410 8.050 8.050 131,336 -0.19(-2.31%)
Aug 16, 2011 8.150 8.350 8.060 8.240 119,877 +0.10(+1.23%)
Aug 15, 2011 8.200 8.290 8.080 8.140 132,360 +0.18(+2.26%)
Aug 12, 2011 8.140 8.200 7.930 7.960 135,828 -0.18(-2.21%)
Aug 11, 2011 8.000 8.200 8.000 8.140 203,329 -0.05(-0.61%)
Aug 10, 2011 8.100 8.290 7.800 8.190 268,681 +0.39(+5.00%)
Aug 09, 2011 8.150 8.150 7.490 7.800 268,324 -0.10(-1.27%)
Aug 08, 2011 7.850 8.240 7.540 7.900 229,943 +0.04(+0.51%)
Aug 05, 2011 7.790 8.080 7.500 7.860 266,753 -0.14(-1.75%)
Aug 04, 2011 8.580 8.580 7.860 8.000 270,036 -0.47(-5.55%)
Aug 03, 2011 8.700 8.880 8.450 8.470 154,696 -0.10(-1.17%)
Aug 02, 2011 8.200 8.740 8.180 8.570 260,037 +0.57(+7.13%)
Jul 29, 2011 7.940 8.050 7.880 8.000 296,925 +0.10(+1.27%)
Jul 28, 2011 7.800 7.940 7.700 7.900 217,621 +0.10(+1.28%)
Jul 27, 2011 8.000 8.130 7.770 7.800 387,374 -0.11(-1.39%)
Jul 26, 2011 7.980 8.120 7.890 7.910 244,576 -0.03(-0.38%)
Jul 25, 2011 7.860 8.130 7.850 7.940 269,480 +0.18(+2.32%)
Jul 22, 2011 7.660 7.820 7.670 7.760 131,267 +0.23(+3.05%)
Jul 21, 2011 7.680 7.820 7.500 7.530 142,021 -0.15(-1.95%)
Jul 20, 2011 7.560 7.900 7.550 7.680 116,759 +0.12(+1.59%)
Jul 19, 2011 7.980 7.990 7.550 7.560 209,660 -0.37(-4.67%)
Jul 18, 2011 7.520 7.930 7.510 7.930 248,067 +0.58(+7.89%)
Jul 15, 2011 7.300 7.390 7.260 7.350 212,144 -0.02(-0.27%)
Jul 14, 2011 7.400 7.490 7.310 7.370 223,849 +0.11(+1.52%)
Jul 13, 2011 7.200 7.430 7.190 7.260 719,247 +0.16(+2.25%)
Jul 12, 2011 6.980 7.230 6.920 7.100 470,841 +0.11(+1.57%)
Jul 11, 2011 7.170 7.220 6.960 6.990 197,395 -0.12(-1.69%)
Jul 08, 2011 7.200 7.220 7.110 7.110 192,151 -0.07(-0.97%)
Jul 07, 2011 7.180 7.220 7.130 7.180 619,955 +0.04(+0.56%)
Jul 06, 2011 6.900 7.200 6.900 7.140 647,874 +0.15(+2.15%)
Jul 05, 2011 7.070 7.190 6.950 6.990 325,749 -0.01(-0.14%)
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.