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, 2008 3.080 3.080 2.870 2.890 125,306 +0.02(+0.70%)
Sep 29, 2008 3.090 3.100 2.700 2.870 30,701 -0.18(-5.90%)
Sep 26, 2008 3.020 3.140 3.010 3.050 291,782 +0.04(+1.33%)
Sep 25, 2008 3.030 3.120 3.010 3.010 48,351 -0.01(-0.33%)
Sep 24, 2008 3.000 3.150 3.000 3.020 5,261 +0.06(+2.03%)
Sep 23, 2008 2.650 3.180 2.650 2.960 106,723 +0.39(+15.18%)
Sep 22, 2008 2.260 2.790 2.260 2.570 21,745 +0.15(+6.20%)
Sep 19, 2008 2.400 2.450 2.340 2.420 5,400 +0.07(+2.98%)
Sep 18, 2008 2.240 2.400 2.160 2.350 421,629 +0.19(+8.80%)
Sep 17, 2008 2.050 2.200 2.050 2.160 94,692 +0.16(+8.00%)
Sep 16, 2008 2.200 2.200 2.000 2.000 1,540,707 -0.21(-9.50%)
Sep 15, 2008 2.180 2.210 2.150 2.210 4,735 -0.02(-0.90%)
Sep 12, 2008 2.350 2.350 1.950 2.230 2,097,300 +0.00(+0.00%)
Sep 11, 2008 2.340 2.340 2.170 2.230 29,800 -0.16(-6.69%)
Sep 10, 2008 2.670 2.670 2.310 2.390 77,529 -0.36(-13.09%)
Sep 09, 2008 2.990 2.990 2.540 2.750 36,050 -0.30(-9.84%)
Sep 08, 2008 3.340 3.340 3.000 3.050 27,200 +0.01(+0.33%)
Sep 05, 2008 3.100 3.100 2.920 3.040 51,400 -0.06(-1.94%)
Sep 04, 2008 3.290 3.290 2.250 3.100 126,987 -0.19(-5.78%)
Sep 03, 2008 3.290 3.300 3.240 3.290 12,197 -0.01(-0.30%)
Sep 02, 2008 3.300 3.300 3.200 3.300 15,135 -0.09(-2.65%)
Aug 29, 2008 3.380 3.390 3.350 3.390 42,086 +0.04(+1.19%)
Aug 28, 2008 3.300 3.390 3.300 3.350 48,423 +0.14(+4.36%)
Aug 27, 2008 3.250 3.300 3.200 3.210 31,396 -0.04(-1.23%)
Aug 26, 2008 3.200 3.300 3.190 3.250 10,224 +0.07(+2.20%)
Aug 25, 2008 3.180 3.210 3.100 3.180 1,181,165 +0.00(+0.00%)
Aug 22, 2008 3.210 3.250 3.110 3.180 9,757 -0.07(-2.15%)
Aug 21, 2008 3.110 3.290 3.080 3.250 1,767,155 +0.18(+5.86%)
Aug 20, 2008 3.050 3.080 2.970 3.070 3,900 -0.03(-0.97%)
Aug 19, 2008 3.030 3.150 3.000 3.100 294,900 +0.00(+0.00%)
Aug 18, 2008 3.140 3.240 2.900 3.100 28,965 +0.00(+0.00%)
Aug 15, 2008 3.200 3.200 2.920 3.100 21,800 -0.13(-4.02%)
Aug 14, 2008 3.200 3.380 3.120 3.230 758,760 +0.00(+0.00%)
Aug 13, 2008 3.150 3.500 3.100 3.230 1,741,603 -0.02(-0.62%)
Aug 12, 2008 3.240 3.310 3.200 3.250 191,967 +0.04(+1.25%)
Aug 11, 2008 3.210 3.250 3.210 3.210 10,618 +0.00(+0.00%)
Aug 08, 2008 3.280 3.280 3.190 3.210 287,535 -0.08(-2.43%)
Aug 07, 2008 3.380 3.390 3.290 3.290 6,305 -0.06(-1.79%)
Aug 06, 2008 3.300 3.350 3.280 3.350 7,331 +0.05(+1.52%)
Aug 05, 2008 3.400 3.400 3.300 3.300 61,380 -0.10(-2.94%)
Aug 04, 2008 3.460 3.460 3.400 3.400 43,328 +0.00(+0.00%)
Aug 01, 2008 3.460 3.460 3.400 3.400 43,328 -0.09(-2.58%)
Jul 31, 2008 3.350 3.510 3.340 3.490 246,216 +0.19(+5.76%)
Jul 30, 2008 3.250 3.300 3.200 3.300 26,322 -0.04(-1.20%)
Jul 29, 2008 3.380 3.400 3.330 3.340 5,000 -0.03(-0.89%)
Jul 28, 2008 3.380 3.380 3.370 3.370 7,170 -0.01(-0.30%)
Jul 25, 2008 3.400 3.400 3.360 3.380 10,900 -0.02(-0.59%)
Jul 24, 2008 3.450 3.450 3.340 3.400 8,100 +0.12(+3.66%)
Jul 23, 2008 3.300 3.390 3.250 3.280 6,462 -0.10(-2.96%)
Jul 22, 2008 3.580 3.580 3.380 3.380 243,177 -0.21(-5.85%)
Jul 21, 2008 3.430 3.590 3.420 3.590 115,340 +0.17(+4.97%)
Jul 18, 2008 3.300 3.420 3.280 3.420 29,700 +0.07(+2.09%)
Jul 17, 2008 3.310 3.490 3.310 3.350 23,521 -0.07(-2.05%)
Jul 16, 2008 3.270 3.440 3.270 3.420 16,131 -0.03(-0.87%)
Jul 15, 2008 3.500 3.510 3.340 3.450 15,390 -0.05(-1.43%)
Jul 14, 2008 3.350 3.500 3.350 3.500 9,144 +0.15(+4.48%)
Jul 11, 2008 3.390 3.390 3.300 3.350 20,900 -0.10(-2.90%)
Jul 10, 2008 3.370 3.480 3.350 3.450 54,516 +0.14(+4.23%)
Jul 09, 2008 3.370 3.400 3.250 3.310 109,066 -0.10(-2.93%)
Jul 08, 2008 3.610 3.630 3.250 3.410 257,425 -0.38(-10.03%)
Jul 07, 2008 3.950 4.000 3.750 3.790 110,254 -0.24(-5.96%)
Jul 04, 2008 4.050 4.050 3.870 4.030 12,970 -0.07(-1.71%)
Jul 03, 2008 4.180 4.180 4.000 4.100 17,075 -0.12(-2.84%)
Jul 02, 2008 4.340 4.340 4.200 4.220 7,013 -0.10(-2.31%)
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.