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, 2010 10.57 10.60 10.31 10.44 532,421 -0.12(-1.14%)
Sep 29, 2010 10.75 10.76 10.50 10.56 1,227,491 -0.09(-0.85%)
Sep 28, 2010 10.60 10.75 10.50 10.65 652,188 +0.11(+1.04%)
Sep 27, 2010 10.65 10.68 10.52 10.54 641,869 +0.01(+0.09%)
Sep 24, 2010 10.67 10.79 10.53 10.53 215,160 -0.15(-1.40%)
Sep 23, 2010 10.60 10.71 10.54 10.68 112,670 -0.01(-0.09%)
Sep 22, 2010 10.85 10.85 10.50 10.69 1,639,697 -0.06(-0.56%)
Sep 21, 2010 10.68 10.75 10.41 10.75 197,348 +0.07(+0.66%)
Sep 20, 2010 10.65 10.70 10.42 10.68 220,942 -0.02(-0.19%)
Sep 17, 2010 10.79 10.79 10.15 10.70 5,643,337 -0.16(-1.47%)
Sep 15, 2010 10.99 10.99 10.68 10.86 352,675 -0.14(-1.27%)
Sep 14, 2010 10.79 11.11 10.60 11.00 1,097,206 +0.40(+3.77%)
Sep 13, 2010 10.36 10.68 10.15 10.60 912,978 +0.24(+2.32%)
Sep 10, 2010 9.990 10.40 9.970 10.36 697,012 +0.32(+3.19%)
Sep 09, 2010 10.09 10.13 9.900 10.04 258,127 -0.09(-0.89%)
Sep 08, 2010 10.28 10.43 10.13 10.13 564,657 -0.16(-1.55%)
Sep 07, 2010 9.970 10.30 9.930 10.29 667,153 +0.47(+4.79%)
Sep 03, 2010 9.410 10.10 9.410 9.820 681,067 +0.32(+3.37%)
Sep 02, 2010 9.250 9.650 9.230 9.500 453,064 +0.27(+2.93%)
Sep 01, 2010 9.340 9.360 9.110 9.230 436,892 -0.06(-0.65%)
Aug 31, 2010 9.390 9.390 9.090 9.290 482,480 -0.06(-0.64%)
Aug 30, 2010 9.130 9.490 9.120 9.350 227,877 +0.10(+1.08%)
Aug 27, 2010 8.900 9.280 8.870 9.250 883,938 +0.35(+3.93%)
Aug 26, 2010 8.990 8.990 8.810 8.900 366,703 -0.05(-0.56%)
Aug 25, 2010 8.690 9.100 8.680 8.950 618,729 +0.29(+3.35%)
Aug 24, 2010 8.540 8.820 8.490 8.660 247,718 +0.07(+0.81%)
Aug 23, 2010 8.600 8.690 8.500 8.590 378,496 -0.03(-0.35%)
Aug 20, 2010 8.350 8.700 8.290 8.620 221,119 +0.22(+2.62%)
Aug 19, 2010 8.370 8.540 8.270 8.400 264,959 +0.13(+1.57%)
Aug 18, 2010 8.010 8.340 7.980 8.270 374,340 +0.29(+3.63%)
Aug 17, 2010 8.000 8.000 7.900 7.980 143,642 -0.02(-0.25%)
Aug 16, 2010 8.050 8.050 7.840 8.000 77,992 +0.12(+1.52%)
Aug 13, 2010 7.960 8.000 7.880 7.880 80,527 -0.05(-0.63%)
Aug 12, 2010 7.890 7.930 7.810 7.930 39,988 +0.21(+2.72%)
Aug 11, 2010 8.000 8.000 7.580 7.720 136,026 -0.18(-2.28%)
Aug 10, 2010 7.950 7.950 7.760 7.900 49,616 -0.06(-0.75%)
Aug 09, 2010 8.000 8.040 7.920 7.960 334,953 +0.01(+0.13%)
Aug 06, 2010 7.740 8.140 7.640 7.950 516,048 +0.33(+4.33%)
Aug 05, 2010 7.600 7.700 7.430 7.620 52,324 +0.02(+0.26%)
Aug 04, 2010 7.510 7.750 7.510 7.600 317,288 +0.17(+2.29%)
Aug 03, 2010 6.900 7.480 6.900 7.430 408,711 +0.43(+6.14%)
Jul 30, 2010 6.650 7.000 6.650 7.000 139,440 +0.30(+4.48%)
Jul 29, 2010 6.590 6.700 6.590 6.700 198,460 +0.12(+1.82%)
Jul 28, 2010 6.520 6.610 6.520 6.580 13,467 +0.05(+0.77%)
Jul 27, 2010 6.600 6.660 6.530 6.530 907,052 -0.09(-1.36%)
Jul 26, 2010 6.680 6.690 6.580 6.620 95,025 -0.09(-1.34%)
Jul 23, 2010 6.840 6.850 6.680 6.710 113,703 -0.04(-0.59%)
Jul 22, 2010 6.570 6.750 6.560 6.750 82,035 +0.22(+3.37%)
Jul 21, 2010 6.700 6.700 6.530 6.530 47,398 -0.12(-1.80%)
Jul 20, 2010 6.520 6.650 6.500 6.650 172,767 +0.16(+2.47%)
Jul 19, 2010 6.600 6.600 6.490 6.490 57,069 -0.04(-0.61%)
Jul 16, 2010 6.630 6.630 6.500 6.530 187,250 -0.09(-1.36%)
Jul 15, 2010 6.630 6.650 6.600 6.620 388,769 +0.04(+0.61%)
Jul 14, 2010 6.530 6.690 6.530 6.580 95,267 +0.03(+0.46%)
Jul 13, 2010 6.590 6.590 6.470 6.550 101,506 +0.06(+0.92%)
Jul 12, 2010 6.500 6.550 6.410 6.490 87,481 -0.01(-0.15%)
Jul 09, 2010 6.620 6.620 6.480 6.500 81,941 -0.06(-0.91%)
Jul 08, 2010 6.700 6.700 6.410 6.560 166,764 -0.14(-2.09%)
Jul 07, 2010 6.500 6.740 6.500 6.700 64,234 +0.19(+2.92%)
Jul 06, 2010 6.650 6.700 6.510 6.510 104,971 -0.29(-4.26%)
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.