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 29, 2017 4.220 4.220 4.060 4.180 773,146 -0.01(-0.24%)
Sep 28, 2017 4.170 4.225 4.140 4.190 206,586 +0.02(+0.48%)
Sep 27, 2017 4.140 4.170 296,005 -0.15(-3.47%)
Sep 26, 2017 4.300 4.470 4.300 4.320 381,675 -0.04(-0.92%)
Sep 25, 2017 4.170 4.380 4.140 4.360 709,137 +0.19(+4.56%)
Sep 22, 2017 4.140 4.210 4.090 4.170 384,662 +0.07(+1.71%)
Sep 21, 2017 4.010 4.110 4.010 4.100 459,287 +0.03(+0.74%)
Sep 20, 2017 4.090 4.150 4.040 4.070 552,656 -0.01(-0.25%)
Sep 19, 2017 4.000 4.110 3.990 4.080 1,538,839 +0.09(+2.26%)
Sep 18, 2017 4.190 4.190 3.960 3.990 1,718,812 -0.28(-6.56%)
Sep 15, 2017 4.250 4.290 4.190 4.270 2,354,193 +0.00(+0.00%)
Sep 14, 2017 4.210 4.330 4.110 4.270 940,642 +0.05(+1.18%)
Sep 13, 2017 4.430 4.430 4.150 4.220 982,342 -0.20(-4.52%)
Sep 12, 2017 4.480 4.480 4.380 4.420 598,651 -0.06(-1.34%)
Sep 11, 2017 4.720 4.790 4.470 4.480 533,770 -0.34(-7.05%)
Sep 08, 2017 5.070 5.070 4.810 4.820 465,416 -0.25(-4.93%)
Sep 07, 2017 4.960 5.200 4.960 5.070 452,217 +0.16(+3.26%)
Sep 06, 2017 5.180 5.200 4.760 4.910 647,499 -0.31(-5.94%)
Sep 05, 2017 4.990 5.220 4.940 5.220 503,287 +0.27(+5.45%)
Sep 01, 2017 5.020 5.020 4.910 4.950 332,131 -0.05(-1.00%)
Aug 31, 2017 4.980 5.050 4.920 5.000 519,689 +0.05(+1.01%)
Aug 30, 2017 4.820 5.030 4.820 4.950 471,778 +0.12(+2.48%)
Aug 29, 2017 4.690 4.880 4.660 4.830 772,815 +0.22(+4.77%)
Aug 28, 2017 4.380 4.630 4.340 4.610 504,154 +0.28(+6.47%)
Aug 25, 2017 4.400 4.410 4.310 4.330 105,375 -0.04(-0.92%)
Aug 24, 2017 4.360 4.380 4.330 4.370 124,669 +0.00(+0.00%)
Aug 23, 2017 4.380 4.420 4.330 4.370 175,975 +0.01(+0.23%)
Aug 22, 2017 4.370 4.445 4.360 4.360 238,083 -0.05(-1.13%)
Aug 21, 2017 4.280 4.420 4.260 4.410 272,284 +0.14(+3.28%)
Aug 18, 2017 4.500 4.500 4.270 4.270 382,927 -0.14(-3.17%)
Aug 17, 2017 4.570 4.595 4.380 4.410 477,509 -0.16(-3.50%)
Aug 16, 2017 4.580 4.650 4.555 4.570 677,431 -0.01(-0.22%)
Aug 15, 2017 4.430 4.590 4.430 4.580 388,532 +0.09(+2.00%)
Aug 14, 2017 4.450 4.510 4.430 4.490 372,857 -0.02(-0.44%)
Aug 11, 2017 4.400 4.530 4.315 4.510 386,965 +0.11(+2.50%)
Aug 10, 2017 4.510 4.530 4.335 4.400 890,032 -0.06(-1.35%)
Aug 09, 2017 4.600 4.650 4.430 4.460 1,046,732 -0.06(-1.33%)
Aug 08, 2017 4.570 4.610 4.450 4.520 1,060,468 -0.07(-1.53%)
Aug 04, 2017 4.480 4.600 4.370 4.590 933,140 +0.08(+1.77%)
Aug 03, 2017 4.500 4.520 4.410 4.510 1,176,065 +0.01(+0.22%)
Aug 02, 2017 4.250 4.510 4.200 4.500 1,767,233 +0.40(+9.76%)
Aug 01, 2017 4.530 4.530 4.100 4.100 3,066,403 -0.71(-14.76%)
Jul 31, 2017 5.070 5.100 4.760 4.810 658,911 -0.29(-5.69%)
Jul 28, 2017 5.140 5.175 5.070 5.100 228,844 -0.03(-0.58%)
Jul 27, 2017 5.150 5.180 4.980 5.130 606,720 -0.02(-0.39%)
Jul 26, 2017 4.970 5.190 4.930 5.150 464,144 +0.17(+3.41%)
Jul 25, 2017 4.990 5.110 4.950 4.980 404,650 -0.04(-0.80%)
Jul 24, 2017 5.240 5.260 5.000 5.020 371,234 -0.22(-4.20%)
Jul 21, 2017 5.290 5.340 5.230 5.240 182,131 -0.02(-0.38%)
Jul 20, 2017 5.330 5.220 5.260 281,974 -0.01(-0.19%)
Jul 19, 2017 5.350 5.400 5.230 5.270 448,347 -0.10(-1.86%)
Jul 18, 2017 5.510 5.510 5.320 5.370 330,002 -0.03(-0.56%)
Jul 17, 2017 5.370 5.480 5.310 5.400 330,894 +0.13(+2.47%)
Jul 14, 2017 5.460 5.460 5.270 5.270 379,915 -0.06(-1.13%)
Jul 13, 2017 5.480 5.500 5.330 5.330 404,088 -0.16(-2.91%)
Jul 12, 2017 5.730 5.820 5.480 5.490 362,972 -0.20(-3.51%)
Jul 11, 2017 5.660 5.760 5.610 5.690 600,042 -0.01(-0.18%)
Jul 10, 2017 5.490 5.730 5.410 5.700 1,286,994 +0.17(+3.07%)
Jul 07, 2017 5.770 5.820 5.490 5.530 410,974 -0.30(-5.15%)
Jul 06, 2017 5.880 5.940 5.765 5.830 346,369 -0.03(-0.51%)
Jul 05, 2017 5.790 5.900 5.750 5.860 420,428 +0.06(+1.03%)
Jul 04, 2017 5.970 5.985 5.780 5.800 180,793 -0.28(-4.61%)
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.