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 (%)
Jun 30, 2006 8.200 8.200 7.760 8.050 86,076 +0.09(+1.13%)
Jun 29, 2006 7.960 7.960 7.960 7.960 0 +0.38(+5.01%)
Jun 28, 2006 7.860 7.860 7.350 7.580 43,860 -0.26(-3.32%)
Jun 27, 2006 8.150 8.190 7.620 7.840 51,600 -0.36(-4.39%)
Jun 23, 2006 8.180 8.280 7.800 8.200 199,006 -0.14(-1.68%)
Jun 22, 2006 7.950 8.350 7.700 8.340 354,196 +0.60(+7.75%)
Jun 21, 2006 7.490 7.850 7.410 7.740 232,862 +0.24(+3.20%)
Jun 20, 2006 7.050 7.580 7.050 7.500 282,860 +0.26(+3.59%)
Jun 19, 2006 7.250 7.260 6.990 7.240 159,100 -0.16(-2.16%)
Jun 16, 2006 7.790 7.850 7.250 7.400 201,850 -0.05(-0.67%)
Jun 15, 2006 7.150 7.450 6.970 7.450 355,343 +0.85(+12.88%)
Jun 14, 2006 6.550 6.950 6.550 6.600 111,455 +0.23(+3.61%)
Jun 13, 2006 6.500 6.710 6.010 6.370 583,734 -0.65(-9.26%)
Jun 12, 2006 7.800 7.800 7.020 7.020 104,280 -0.77(-9.88%)
Jun 09, 2006 7.800 8.000 7.500 7.790 62,950 +0.14(+1.83%)
Jun 08, 2006 8.100 8.100 7.500 7.650 252,147 -0.69(-8.27%)
Jun 07, 2006 8.450 8.450 8.150 8.340 109,130 -0.26(-3.02%)
Jun 06, 2006 8.650 8.710 7.900 8.600 495,598 -0.30(-3.37%)
Jun 05, 2006 9.360 9.380 8.860 8.900 415,760 -0.60(-6.32%)
Jun 02, 2006 9.550 9.850 9.320 9.500 919,880 +0.42(+4.63%)
Jun 01, 2006 8.100 9.200 7.950 9.080 604,457 +0.63(+7.46%)
May 31, 2006 7.800 8.450 7.800 8.450 741,774 +1.15(+15.75%)
May 30, 2006 7.860 7.950 7.100 7.300 163,800 -0.73(-9.09%)
May 26, 2006 7.110 8.140 7.110 8.030 616,529 +0.88(+12.31%)
May 25, 2006 6.450 7.210 6.450 7.150 139,970 +0.85(+13.49%)
May 24, 2006 6.260 6.420 6.260 6.300 25,850 -0.25(-3.82%)
May 23, 2006 6.260 6.550 6.260 6.550 46,010 +0.15(+2.34%)
May 22, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 19, 2006 6.330 6.540 6.120 6.400 85,780 +0.03(+0.47%)
May 18, 2006 6.370 6.450 6.310 6.370 98,710 +0.02(+0.31%)
May 17, 2006 6.400 6.500 6.300 6.350 81,260 -0.12(-1.85%)
May 16, 2006 6.250 6.580 6.150 6.470 94,950 +0.04(+0.62%)
May 15, 2006 6.500 6.500 6.290 6.430 130,319 -0.47(-6.81%)
May 12, 2006 6.900 6.950 6.690 6.900 136,533 -0.10(-1.43%)
May 11, 2006 6.950 7.220 6.950 7.000 102,050 -0.02(-0.28%)
May 10, 2006 7.150 7.150 6.910 7.020 57,680 -0.09(-1.27%)
May 09, 2006 6.650 7.180 6.650 7.110 155,782 +0.41(+6.12%)
May 08, 2006 6.650 6.740 6.500 6.700 216,650 -0.19(-2.76%)
May 05, 2006 7.070 7.080 6.510 6.890 87,496 -0.21(-2.96%)
May 04, 2006 7.200 7.300 7.010 7.100 99,180 -0.10(-1.39%)
May 03, 2006 7.250 7.300 7.200 7.200 104,385 -0.10(-1.37%)
May 02, 2006 7.420 7.480 7.300 7.300 264,578 -0.15(-2.01%)
May 01, 2006 7.450 7.540 7.450 7.450 130,603 -0.05(-0.67%)
Apr 28, 2006 7.500 7.500 7.500 7.500 0 +0.06(+0.81%)
Apr 27, 2006 7.400 7.550 7.110 7.440 522,696 -0.09(-1.20%)
Apr 26, 2006 7.250 7.550 7.250 7.530 485,119 +0.27(+3.72%)
Apr 25, 2006 7.230 7.480 6.900 7.260 575,547 +0.08(+1.11%)
Apr 24, 2006 6.320 7.400 6.320 7.180 532,150 +0.74(+11.49%)
Apr 21, 2006 6.060 6.560 6.050 6.440 784,000 +0.51(+8.60%)
Apr 20, 2006 6.050 6.400 5.850 5.930 1,008,532 -0.17(-2.79%)
Apr 19, 2006 5.700 6.250 5.620 6.100 1,322,625 +0.35(+6.09%)
Apr 18, 2006 4.220 5.750 4.220 5.750 1,590,240 +1.55(+36.90%)
Apr 17, 2006 4.030 4.270 4.030 4.200 149,975 +0.05(+1.20%)
Apr 13, 2006 4.050 4.150 4.020 4.150 134,100 +0.04(+0.97%)
Apr 12, 2006 3.980 4.110 3.980 4.110 25,625 +0.01(+0.24%)
Apr 11, 2006 4.100 4.120 4.050 4.100 68,935 +0.00(+0.00%)
Apr 10, 2006 4.150 4.200 4.100 4.100 44,250 -0.10(-2.38%)
Apr 07, 2006 4.190 4.250 4.040 4.200 42,050 +0.01(+0.24%)
Apr 06, 2006 4.000 4.240 4.000 4.190 323,820 +0.14(+3.46%)
Apr 05, 2006 4.100 4.100 4.000 4.050 16,135 +0.05(+1.25%)
Apr 04, 2006 4.120 4.120 3.950 4.000 37,139 -0.12(-2.91%)
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.