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 (%)
Mar 31, 2010 6.520 6.520 6.390 6.450 165,255 -0.05(-0.77%)
Mar 30, 2010 6.690 6.690 6.380 6.500 168,075 -0.20(-2.99%)
Mar 29, 2010 6.790 6.790 6.660 6.700 146,240 -0.03(-0.45%)
Mar 26, 2010 6.720 6.760 6.600 6.730 152,653 +0.02(+0.30%)
Mar 25, 2010 6.800 6.840 6.680 6.710 223,353 -0.05(-0.74%)
Mar 24, 2010 6.960 6.970 6.720 6.760 167,426 -0.20(-2.87%)
Mar 23, 2010 6.900 6.970 6.840 6.960 128,292 +0.01(+0.14%)
Mar 22, 2010 6.860 6.980 6.690 6.950 186,465 -0.05(-0.71%)
Mar 19, 2010 6.940 7.000 6.730 7.000 1,264,741 +0.08(+1.16%)
Mar 18, 2010 6.950 6.970 6.820 6.920 193,198 -0.02(-0.29%)
Mar 17, 2010 6.940 7.020 6.930 6.940 228,567 +0.02(+0.29%)
Mar 16, 2010 6.860 6.950 6.780 6.920 209,782 +0.12(+1.76%)
Mar 15, 2010 6.670 6.830 6.730 6.800 226,351 +0.11(+1.64%)
Mar 12, 2010 6.600 6.700 6.530 6.690 122,216 +0.10(+1.52%)
Mar 11, 2010 6.550 6.630 6.500 6.590 87,400 +0.05(+0.76%)
Mar 10, 2010 6.720 6.720 6.470 6.540 166,041 -0.18(-2.68%)
Mar 09, 2010 6.780 6.840 6.710 6.720 174,530 -0.12(-1.75%)
Mar 08, 2010 6.850 6.890 6.770 6.840 158,200 -0.03(-0.44%)
Mar 05, 2010 6.890 6.900 6.800 6.870 272,631 +0.04(+0.59%)
Mar 04, 2010 6.800 6.950 6.700 6.830 347,988 +0.06(+0.89%)
Mar 03, 2010 6.710 6.980 6.680 6.770 389,860 +0.06(+0.89%)
Mar 02, 2010 6.600 6.740 6.600 6.710 641,893 +0.18(+2.76%)
Mar 01, 2010 6.570 6.600 6.430 6.530 68,807 +0.01(+0.15%)
Feb 26, 2010 6.460 6.600 6.460 6.520 34,252 +0.07(+1.09%)
Feb 25, 2010 6.360 6.560 6.320 6.450 485,610 -0.06(-0.92%)
Feb 24, 2010 6.580 6.620 6.210 6.510 560,263 -0.09(-1.36%)
Feb 23, 2010 6.560 6.600 6.360 6.600 177,158 -0.05(-0.75%)
Feb 22, 2010 6.610 6.670 6.550 6.650 117,440 -0.04(-0.60%)
Feb 19, 2010 6.700 6.790 6.630 6.690 202,129 -0.05(-0.74%)
Feb 18, 2010 6.700 6.780 6.670 6.740 48,984 +0.02(+0.30%)
Feb 17, 2010 6.900 6.900 6.680 6.720 702,162 -0.18(-2.61%)
Feb 16, 2010 6.930 6.950 6.780 6.900 365,115 +0.00(+0.00%)
Feb 12, 2010 6.900 6.900 6.900 0 +0.04(+0.58%)
Feb 11, 2010 6.780 6.910 6.680 6.860 159,218 +0.08(+1.18%)
Feb 10, 2010 6.800 6.800 6.740 6.780 34,878 -0.04(-0.59%)
Feb 09, 2010 6.700 6.860 6.700 6.820 75,857 +0.16(+2.40%)
Feb 08, 2010 6.760 6.760 6.490 6.660 109,762 -0.03(-0.45%)
Feb 05, 2010 6.290 6.740 6.130 6.690 147,963 +0.31(+4.86%)
Feb 04, 2010 6.350 6.450 6.300 6.380 261,488 -0.02(-0.31%)
Feb 03, 2010 6.400 6.440 6.350 6.400 241,550 +0.05(+0.79%)
Feb 02, 2010 6.540 6.540 6.340 6.350 275,834 -0.15(-2.31%)
Feb 01, 2010 6.500 6.540 6.450 6.500 167,198 +0.11(+1.72%)
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%)
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.