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, 2014 3.040 3.120 3.000 3.120 375,855 +0.06(+1.96%)
Jul 30, 2014 3.000 3.080 2.960 3.060 347,726 +0.04(+1.32%)
Jul 29, 2014 3.150 3.150 3.000 3.020 197,567 -0.12(-3.82%)
Jul 28, 2014 3.100 3.160 3.070 3.140 190,124 +0.04(+1.29%)
Jul 25, 2014 2.960 3.100 2.960 3.100 417,111 +0.12(+4.03%)
Jul 24, 2014 3.020 3.020 2.940 2.980 159,192 -0.08(-2.61%)
Jul 23, 2014 3.100 3.130 3.020 3.060 219,798 -0.01(-0.33%)
Jul 22, 2014 3.240 3.240 3.060 3.070 255,956 -0.18(-5.54%)
Jul 21, 2014 3.220 3.250 3.120 3.250 277,057 +0.05(+1.56%)
Jul 18, 2014 3.110 3.230 3.090 3.200 561,582 +0.11(+3.56%)
Jul 17, 2014 3.050 3.170 3.000 3.090 452,221 +0.06(+1.98%)
Jul 16, 2014 3.050 3.120 2.980 3.030 270,471 +0.04(+1.34%)
Jul 15, 2014 3.090 3.170 2.940 2.990 455,677 -0.10(-3.24%)
Jul 14, 2014 3.050 3.180 3.050 3.090 462,503 -0.11(-3.44%)
Jul 11, 2014 2.980 3.220 2.950 3.200 571,522 +0.26(+8.84%)
Jul 10, 2014 3.010 3.140 2.910 2.940 711,937 +0.03(+1.03%)
Jul 09, 2014 2.760 2.950 2.760 2.910 748,083 +0.22(+8.18%)
Jul 08, 2014 2.650 2.700 2.590 2.690 532,751 +0.11(+4.26%)
Jul 07, 2014 2.570 2.690 2.570 2.580 230,665 -0.02(-0.77%)
Jul 04, 2014 2.560 2.620 2.560 2.600 50,170 +0.03(+1.17%)
Jul 03, 2014 2.510 2.620 2.510 2.570 505,274 -0.03(-1.15%)
Jul 02, 2014 2.590 2.600 2.550 2.600 347,149 +0.02(+0.78%)
Jun 30, 2014 2.580 2.580 2.580 0 +0.13(+5.31%)
Jun 27, 2014 2.450 2.540 2.440 2.450 129,886 -0.01(-0.41%)
Jun 26, 2014 2.430 2.490 2.430 2.460 165,002 -0.01(-0.40%)
Jun 25, 2014 2.410 2.490 2.400 2.470 341,235 +0.06(+2.49%)
Jun 24, 2014 2.590 2.600 2.400 2.410 286,284 -0.12(-4.74%)
Jun 23, 2014 2.500 2.590 2.460 2.530 283,790 +0.05(+2.02%)
Jun 20, 2014 2.640 2.640 2.480 2.480 1,277,331 -0.15(-5.70%)
Jun 19, 2014 2.500 2.640 2.490 2.630 784,242 +0.18(+7.35%)
Jun 18, 2014 2.400 2.450 2.350 2.450 337,357 +0.09(+3.81%)
Jun 17, 2014 2.290 2.400 2.260 2.360 182,388 +0.05(+2.16%)
Jun 16, 2014 2.430 2.460 2.230 2.310 353,363 -0.10(-4.15%)
Jun 13, 2014 2.470 2.490 2.370 2.410 350,571 -0.03(-1.23%)
Jun 12, 2014 2.290 2.510 2.270 2.440 879,066 +0.17(+7.49%)
Jun 11, 2014 2.010 2.280 1.970 2.270 703,920 +0.27(+13.50%)
Jun 10, 2014 2.050 2.080 1.955 2.000 368,282 -0.09(-4.31%)
Jun 06, 2014 2.110 2.130 2.020 2.090 239,378 +0.03(+1.46%)
Jun 05, 2014 1.920 2.060 1.920 2.060 217,781 +0.18(+9.57%)
Jun 04, 2014 1.840 1.880 1.830 1.880 102,794 +0.05(+2.73%)
Jun 03, 2014 1.860 1.870 1.810 1.830 134,803 -0.02(-1.08%)
Jun 02, 2014 1.830 1.920 1.830 1.850 229,445 -0.02(-1.07%)
May 30, 2014 1.840 1.890 1.780 1.870 371,398 +0.02(+1.08%)
May 29, 2014 1.890 1.900 1.780 1.850 508,873 +0.02(+1.09%)
May 28, 2014 1.960 1.970 1.770 1.830 472,939 -0.12(-6.15%)
May 27, 2014 2.160 2.160 1.950 1.950 635,367 -0.24(-10.96%)
May 26, 2014 2.170 2.220 2.170 2.190 93,082 -0.01(-0.45%)
May 23, 2014 2.230 2.240 2.190 2.200 170,679 -0.03(-1.35%)
May 22, 2014 2.240 2.265 2.220 2.230 386,715 +0.01(+0.45%)
May 21, 2014 2.200 2.230 2.190 2.220 491,593 +0.00(+0.00%)
May 20, 2014 2.200 2.250 2.200 2.220 642,945 +0.02(+0.91%)
May 16, 2014 2.200 2.200 2.200 0 +0.00(+0.00%)
May 15, 2014 2.260 2.290 2.200 2.200 191,515 -0.09(-3.93%)
May 14, 2014 2.270 2.310 2.250 2.290 198,585 +0.06(+2.69%)
May 13, 2014 2.270 2.330 2.230 2.230 251,078 -0.09(-3.88%)
May 12, 2014 2.330 2.350 2.280 2.320 130,262 +0.03(+1.31%)
May 09, 2014 2.350 2.360 2.260 2.290 127,479 -0.06(-2.55%)
May 08, 2014 2.370 2.370 2.310 2.350 153,897 +0.02(+0.86%)
May 07, 2014 2.460 2.465 2.320 2.330 322,503 -0.13(-5.28%)
May 06, 2014 2.490 2.500 2.410 2.460 255,089 -0.02(-0.81%)
May 05, 2014 2.530 2.540 2.460 2.480 227,459 +0.01(+0.40%)
May 02, 2014 2.410 2.470 2.390 2.470 197,339 +0.11(+4.66%)
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.