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 (%)
Jul 31, 2012 2.310 2.310 2.190 2.220 149,811 -0.08(-3.48%)
Jul 30, 2012 2.250 2.310 2.220 2.300 195,805 +0.07(+3.14%)
Jul 27, 2012 2.190 2.250 2.150 2.230 264,022 +0.07(+3.24%)
Jul 26, 2012 2.020 2.200 2.000 2.160 306,063 +0.16(+8.00%)
Jul 25, 2012 1.980 2.040 1.950 2.000 223,674 +0.07(+3.63%)
Jul 24, 2012 1.900 1.960 1.870 1.930 136,058 +0.01(+0.52%)
Jul 23, 2012 1.960 1.960 1.890 1.920 206,321 -0.09(-4.48%)
Jul 20, 2012 1.950 2.010 1.910 2.010 157,786 +0.06(+3.08%)
Jul 19, 2012 1.990 2.000 1.950 1.950 197,430 -0.02(-1.02%)
Jul 18, 2012 1.980 1.990 1.950 1.970 125,075 -0.01(-0.51%)
Jul 17, 2012 2.000 2.020 1.940 1.980 157,708 -0.03(-1.49%)
Jul 16, 2012 2.020 2.030 1.970 2.010 256,341 +0.01(+0.50%)
Jul 13, 2012 1.970 2.060 1.970 2.000 289,538 +0.05(+2.56%)
Jul 12, 2012 1.940 1.960 1.850 1.950 490,718 -0.04(-2.01%)
Jul 11, 2012 2.170 2.170 1.940 1.990 759,345 -0.14(-6.57%)
Jul 10, 2012 2.400 2.400 2.090 2.130 618,846 -0.24(-10.13%)
Jul 09, 2012 2.430 2.430 2.330 2.370 271,358 -0.04(-1.66%)
Jul 06, 2012 2.360 2.450 2.270 2.410 1,411,191 +0.04(+1.69%)
Jul 05, 2012 2.440 2.480 2.330 2.370 848,069 -0.05(-2.07%)
Jul 04, 2012 2.430 2.470 2.400 2.420 168,327 -0.01(-0.41%)
Jul 03, 2012 2.430 2.480 2.390 2.430 678,057 +0.10(+4.29%)
Jun 29, 2012 2.330 2.330 2.330 0 +0.10(+4.48%)
Jun 28, 2012 2.370 2.410 2.200 2.230 563,647 -0.18(-7.47%)
Jun 27, 2012 2.460 2.530 2.380 2.410 328,778 -0.01(-0.41%)
Jun 26, 2012 2.560 2.600 2.390 2.420 490,448 -0.18(-6.92%)
Jun 25, 2012 2.600 2.760 2.550 2.600 761,488 +0.01(+0.39%)
Jun 22, 2012 2.580 2.680 2.550 2.590 399,237 +0.03(+1.17%)
Jun 21, 2012 2.690 2.700 2.550 2.560 460,330 -0.22(-7.91%)
Jun 20, 2012 2.590 2.940 2.550 2.780 1,279,629 +0.18(+6.92%)
Jun 19, 2012 2.410 2.670 2.410 2.600 909,683 +0.21(+8.79%)
Jun 18, 2012 2.270 2.480 2.240 2.390 1,238,525 +0.21(+9.63%)
Jun 15, 2012 2.510 2.570 2.180 2.180 4,143,381 -0.32(-12.80%)
Jun 14, 2012 2.410 2.540 2.350 2.500 818,099 +0.14(+5.93%)
Jun 13, 2012 2.210 2.400 2.140 2.360 894,051 +0.19(+8.76%)
Jun 12, 2012 2.310 2.310 2.170 2.170 529,441 -0.05(-2.25%)
Jun 11, 2012 2.420 2.530 2.220 2.220 796,732 -0.10(-4.31%)
Jun 08, 2012 2.420 2.440 2.300 2.320 397,744 -0.10(-4.13%)
Jun 07, 2012 2.500 2.500 2.220 2.420 362,779 -0.06(-2.42%)
Jun 06, 2012 2.600 2.650 2.450 2.480 663,809 +0.00(+0.00%)
Jun 05, 2012 2.500 2.640 2.460 2.480 688,611 -0.01(-0.40%)
Jun 04, 2012 2.500 2.570 2.400 2.490 477,679 -0.04(-1.58%)
Jun 02, 2012 2.220 2.550 2.200 2.530 991,489 +0.00(+0.00%)
Jun 01, 2012 2.220 2.550 2.200 2.530 991,489 +0.37(+17.13%)
May 31, 2012 2.340 2.340 2.130 2.160 545,342 -0.15(-6.49%)
May 30, 2012 2.270 2.370 2.180 2.310 371,829 -0.04(-1.70%)
May 29, 2012 2.490 2.490 2.330 2.350 285,850 -0.12(-4.86%)
May 28, 2012 2.500 2.500 2.400 2.470 166,415 -0.03(-1.20%)
May 25, 2012 2.380 2.500 2.360 2.500 312,765 +0.12(+5.04%)
May 24, 2012 2.520 2.520 2.320 2.380 760,024 -0.07(-2.86%)
May 23, 2012 2.150 2.510 2.050 2.450 891,969 +0.30(+13.95%)
May 22, 2012 2.140 2.180 2.060 2.150 648,200 +0.11(+5.39%)
May 18, 2012 2.040 2.040 2.040 0 +0.11(+5.70%)
May 17, 2012 1.810 1.950 1.780 1.930 897,462 +0.16(+9.04%)
May 16, 2012 1.700 1.800 1.670 1.770 636,932 +0.07(+4.12%)
May 15, 2012 1.960 1.980 1.690 1.700 669,236 -0.26(-13.27%)
May 14, 2012 2.010 2.070 1.920 1.960 489,621 -0.09(-4.39%)
May 11, 2012 2.180 2.180 2.030 2.050 1,025,462 -0.17(-7.66%)
May 10, 2012 2.340 2.360 2.210 2.220 276,817 +0.01(+0.45%)
May 09, 2012 2.150 2.390 2.110 2.210 743,209 -0.01(-0.45%)
May 08, 2012 2.220 2.280 2.110 2.220 728,968 -0.14(-5.93%)
May 07, 2012 2.370 2.380 2.310 2.360 289,779 -0.01(-0.42%)
May 04, 2012 2.420 2.490 2.320 2.370 2,265,624 -0.04(-1.66%)
May 03, 2012 2.580 2.640 2.410 2.410 410,845 -0.21(-8.02%)
May 02, 2012 2.700 2.700 2.610 2.620 168,969 -0.08(-2.96%)
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.