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 (%)
Jan 29, 2010 6.500 6.550 6.350 6.390 392,862 -0.10(-1.54%)
Jan 28, 2010 6.600 6.600 6.450 6.490 52,923 -0.09(-1.37%)
Jan 27, 2010 6.670 6.670 6.360 6.580 165,061 -0.10(-1.50%)
Jan 26, 2010 6.600 6.740 6.500 6.680 184,105 +0.03(+0.45%)
Jan 25, 2010 6.630 6.740 6.610 6.650 107,875 +0.04(+0.61%)
Jan 22, 2010 6.460 6.700 6.420 6.610 243,213 -0.09(-1.34%)
Jan 21, 2010 6.720 6.820 6.330 6.700 345,554 -0.15(-2.19%)
Jan 20, 2010 6.760 6.890 6.520 6.850 230,124 +0.05(+0.74%)
Jan 19, 2010 6.900 6.970 6.750 6.800 392,875 -0.10(-1.45%)
Jan 18, 2010 6.850 6.980 6.800 6.900 124,277 -0.03(-0.43%)
Jan 15, 2010 7.010 7.070 6.880 6.930 608,744 -0.02(-0.29%)
Jan 14, 2010 7.190 7.190 6.770 6.950 1,191,027 -0.24(-3.34%)
Jan 13, 2010 7.180 7.240 7.010 7.190 205,277 +0.04(+0.56%)
Jan 12, 2010 7.970 7.970 7.120 7.150 215,531 -0.96(-11.84%)
Jan 11, 2010 8.230 8.290 8.050 8.110 93,629 -0.10(-1.22%)
Jan 08, 2010 8.040 8.220 7.970 8.210 214,605 +0.21(+2.63%)
Jan 07, 2010 8.120 8.190 7.920 8.000 63,387 -0.19(-2.32%)
Jan 06, 2010 8.200 8.270 8.160 8.190 68,750 -0.01(-0.12%)
Jan 05, 2010 8.150 8.200 8.100 8.200 80,521 +0.05(+0.61%)
Jan 04, 2010 8.070 8.150 8.070 8.150 117,941 +0.14(+1.75%)
Dec 31, 2009 8.010 8.010 8.010 0 +0.06(+0.75%)
Dec 30, 2009 7.800 8.000 7.730 7.950 100,672 +0.12(+1.53%)
Dec 29, 2009 7.730 8.140 7.700 7.830 4,323,813 +0.09(+1.16%)
Dec 24, 2009 7.720 7.920 7.710 7.740 26,914 -0.01(-0.13%)
Dec 23, 2009 7.600 7.850 7.550 7.750 106,284 +0.08(+1.04%)
Dec 22, 2009 7.820 7.850 7.500 7.670 329,167 -0.15(-1.92%)
Dec 21, 2009 8.100 8.100 7.750 7.820 173,285 -0.33(-4.05%)
Dec 18, 2009 8.080 8.280 7.800 8.150 485,596 +0.25(+3.16%)
Dec 17, 2009 7.990 8.170 7.730 7.900 107,643 -0.18(-2.23%)
Dec 16, 2009 7.750 8.340 7.730 8.080 420,683 +0.42(+5.48%)
Dec 15, 2009 7.110 7.750 7.110 7.660 471,396 +0.41(+5.66%)
Dec 14, 2009 7.080 7.260 6.870 7.250 91,824 +0.27(+3.87%)
Dec 11, 2009 7.040 7.290 6.920 6.980 210,431 -0.18(-2.51%)
Dec 10, 2009 6.940 7.200 6.940 7.160 226,864 +0.21(+3.02%)
Dec 09, 2009 6.990 7.040 6.940 6.950 39,552 +0.04(+0.58%)
Dec 08, 2009 6.800 7.050 6.790 6.910 74,288 -0.10(-1.43%)
Dec 07, 2009 7.010 7.120 6.670 7.010 407,992 -0.19(-2.64%)
Dec 04, 2009 7.220 7.240 6.950 7.200 202,363 -0.14(-1.91%)
Dec 03, 2009 7.150 7.350 7.030 7.340 201,170 +0.14(+1.94%)
Dec 02, 2009 7.280 7.280 6.880 7.200 197,229 -0.06(-0.83%)
Dec 01, 2009 7.150 7.300 7.150 7.260 118,242 +0.11(+1.54%)
Nov 30, 2009 6.960 7.150 6.960 7.150 156,574 +0.03(+0.42%)
Nov 27, 2009 7.000 7.220 6.780 7.120 359,318 -0.12(-1.66%)
Nov 26, 2009 7.270 7.270 7.020 7.240 33,460 -0.03(-0.41%)
Nov 25, 2009 7.080 7.270 6.910 7.270 114,039 +0.20(+2.83%)
Nov 24, 2009 7.080 7.080 6.670 7.070 187,411 -0.01(-0.14%)
Nov 23, 2009 7.100 7.440 6.900 7.080 123,496 +0.00(+0.00%)
Nov 20, 2009 6.900 7.130 6.850 7.080 250,893 +0.22(+3.21%)
Nov 19, 2009 6.630 6.910 6.430 6.860 114,150 +0.12(+1.78%)
Nov 18, 2009 6.650 6.740 6.410 6.740 82,707 +0.09(+1.35%)
Nov 17, 2009 6.550 6.680 6.250 6.650 106,473 +0.05(+0.76%)
Nov 16, 2009 6.610 6.680 6.520 6.600 74,582 +0.04(+0.61%)
Nov 13, 2009 6.540 6.600 6.430 6.560 162,697 +0.01(+0.15%)
Nov 12, 2009 6.650 6.690 6.230 6.550 400,196 -0.05(-0.76%)
Nov 11, 2009 6.290 6.640 6.290 6.600 204,845 +0.48(+7.84%)
Nov 10, 2009 6.000 6.120 5.960 6.120 178,216 +0.04(+0.66%)
Nov 09, 2009 5.950 6.480 5.900 6.080 188,906 +0.26(+4.47%)
Nov 06, 2009 5.720 5.880 5.640 5.820 120,428 +0.10(+1.75%)
Nov 05, 2009 5.820 5.820 5.700 5.720 64,773 -0.05(-0.87%)
Nov 04, 2009 5.820 5.840 5.530 5.770 244,032 -0.01(-0.17%)
Nov 03, 2009 5.430 5.990 5.410 5.780 158,430 +0.27(+4.90%)
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.