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 (%)
Nov 30, 2006 11.05 11.20 10.90 11.10 204,024 +0.15(+1.37%)
Nov 29, 2006 11.32 11.32 10.75 10.95 94,501 -0.27(-2.41%)
Nov 28, 2006 11.42 11.45 10.93 11.22 113,111 -0.28(-2.43%)
Nov 27, 2006 11.75 11.75 11.35 11.50 220,455 -0.04(-0.35%)
Nov 24, 2006 11.20 11.54 11.20 11.54 437,120 +0.39(+3.50%)
Nov 22, 2006 11.29 11.29 11.06 11.15 73,347 -0.16(-1.41%)
Nov 21, 2006 11.26 11.41 11.24 11.31 155,377 +0.06(+0.53%)
Nov 20, 2006 11.25 11.45 11.20 11.25 49,695 -0.05(-0.44%)
Nov 17, 2006 11.23 11.34 11.00 11.30 66,150 +0.00(+0.00%)
Nov 16, 2006 11.35 11.45 11.25 11.30 108,772 +0.02(+0.18%)
Nov 15, 2006 11.35 11.39 11.16 11.28 144,057 -0.16(-1.40%)
Nov 14, 2006 11.15 11.44 11.14 11.44 80,795 +0.24(+2.14%)
Nov 13, 2006 11.11 11.23 10.95 11.20 30,683 -0.08(-0.71%)
Nov 10, 2006 11.56 11.56 11.28 11.28 87,033 -0.12(-1.05%)
Nov 09, 2006 11.00 11.58 11.00 11.40 268,738 +0.53(+4.88%)
Nov 08, 2006 11.15 11.45 10.87 10.87 119,167 -0.43(-3.81%)
Nov 07, 2006 11.17 11.40 11.00 11.30 140,137 +0.20(+1.80%)
Nov 06, 2006 10.86 11.11 10.80 11.10 186,690 +0.10(+0.91%)
Nov 03, 2006 10.54 11.00 10.50 11.00 311,932 +0.50(+4.76%)
Nov 02, 2006 10.28 10.55 10.27 10.50 195,512 +0.12(+1.16%)
Nov 01, 2006 10.46 10.59 10.12 10.38 200,350 +0.08(+0.78%)
Oct 31, 2006 10.31 10.40 10.08 10.30 106,060 -0.10(-0.96%)
Oct 30, 2006 10.44 10.50 10.26 10.40 166,922 -0.09(-0.86%)
Oct 27, 2006 10.55 10.85 10.45 10.49 133,753 -0.01(-0.10%)
Oct 26, 2006 10.24 10.54 10.18 10.50 327,049 +0.40(+3.96%)
Oct 25, 2006 9.200 10.14 9.200 10.10 427,113 +0.92(+10.02%)
Oct 24, 2006 9.130 9.180 9.060 9.180 100,715 +0.06(+0.66%)
Oct 23, 2006 9.250 9.250 9.060 9.120 30,194 -0.20(-2.15%)
Oct 20, 2006 9.490 9.490 9.180 9.320 129,513 -0.06(-0.64%)
Oct 19, 2006 8.980 9.500 8.960 9.380 358,820 +0.46(+5.16%)
Oct 18, 2006 8.930 9.080 8.920 8.920 83,260 +0.07(+0.79%)
Oct 17, 2006 9.100 9.100 8.700 8.850 65,150 -0.27(-2.96%)
Oct 16, 2006 9.090 9.200 9.000 9.120 36,375 +0.06(+0.66%)
Oct 13, 2006 8.980 9.210 8.960 9.060 95,120 +0.08(+0.89%)
Oct 12, 2006 8.850 8.980 8.600 8.980 66,387 +0.13(+1.47%)
Oct 11, 2006 8.970 8.970 8.850 8.850 3,840 -0.04(-0.45%)
Oct 10, 2006 9.110 9.110 8.880 8.890 56,627 -0.21(-2.31%)
Oct 09, 2006 9.120 9.140 8.900 9.100 177,751 +0.00(+0.00%)
Oct 06, 2006 9.120 9.140 8.900 9.100 177,751 +0.00(+0.00%)
Oct 05, 2006 8.690 9.100 8.550 9.100 488,290 +0.43(+4.96%)
Oct 04, 2006 8.680 8.730 8.050 8.670 315,942 +0.03(+0.35%)
Oct 03, 2006 8.700 8.820 8.500 8.640 143,655 -0.51(-5.57%)
Oct 02, 2006 8.930 9.390 8.850 9.150 108,071 +0.30(+3.39%)
Sep 29, 2006 8.700 8.970 8.700 8.850 45,555 +0.24(+2.79%)
Sep 28, 2006 8.640 8.850 8.610 8.610 62,175 -0.09(-1.03%)
Sep 27, 2006 8.230 8.740 8.200 8.700 85,387 +0.45(+5.45%)
Sep 26, 2006 8.100 8.250 7.780 8.250 211,593 +0.10(+1.23%)
Sep 25, 2006 8.550 8.550 8.070 8.150 20,700 -0.25(-2.98%)
Sep 22, 2006 8.400 8.560 8.200 8.400 155,848 +0.01(+0.12%)
Sep 21, 2006 8.320 8.390 8.050 8.390 74,838 +0.04(+0.48%)
Sep 20, 2006 8.580 8.690 7.800 8.350 101,563 -0.23(-2.68%)
Sep 19, 2006 8.600 8.690 8.400 8.580 55,820 -0.07(-0.81%)
Sep 18, 2006 8.700 9.190 8.600 8.650 51,929 +0.00(+0.00%)
Sep 15, 2006 8.350 8.650 8.150 8.650 184,620 +0.07(+0.82%)
Sep 14, 2006 8.830 8.900 8.530 8.580 111,840 -0.17(-1.94%)
Sep 13, 2006 8.620 8.910 8.620 8.750 317,075 +0.34(+4.04%)
Sep 12, 2006 8.490 8.620 8.350 8.410 115,620 +0.09(+1.08%)
Sep 11, 2006 8.550 8.580 8.250 8.320 97,820 -0.68(-7.56%)
Sep 08, 2006 9.260 9.260 8.830 9.000 107,540 -0.52(-5.46%)
Sep 06, 2006 9.260 9.580 9.230 9.520 127,850 +0.05(+0.53%)
Sep 05, 2006 9.500 9.610 9.350 9.470 108,876 +0.05(+0.53%)
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.