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 30, 2007 9.450 9.850 9.410 9.730 382,501 +0.33(+3.51%)
Mar 29, 2007 9.470 9.470 9.260 9.400 30,800 -0.08(-0.84%)
Mar 28, 2007 9.350 9.500 9.220 9.480 278,341 +0.14(+1.50%)
Mar 27, 2007 9.340 9.470 9.210 9.340 354,143 -0.06(-0.64%)
Mar 26, 2007 9.450 9.560 9.260 9.400 118,170 -0.10(-1.05%)
Mar 23, 2007 9.600 9.680 9.390 9.500 88,755 -0.15(-1.55%)
Mar 22, 2007 9.500 9.730 9.500 9.650 75,475 +0.17(+1.79%)
Mar 21, 2007 9.400 9.490 9.350 9.480 44,955 +0.05(+0.53%)
Mar 20, 2007 9.420 9.680 9.350 9.430 48,676 +0.01(+0.11%)
Mar 19, 2007 9.250 9.550 9.020 9.420 84,525 +0.04(+0.43%)
Mar 16, 2007 9.310 9.490 9.290 9.380 37,200 +0.07(+0.75%)
Mar 15, 2007 9.500 9.660 9.250 9.310 131,880 -0.07(-0.75%)
Mar 14, 2007 8.990 9.380 8.990 9.380 191,708 +0.09(+0.97%)
Mar 13, 2007 9.600 9.600 9.150 9.290 117,910 -0.26(-2.72%)
Mar 12, 2007 9.750 10.00 9.550 9.550 179,169 -0.25(-2.55%)
Mar 09, 2007 10.18 10.25 9.740 9.800 30,391 -0.29(-2.87%)
Mar 08, 2007 10.36 10.38 10.00 10.09 59,258 -0.11(-1.08%)
Mar 07, 2007 10.19 10.20 9.850 10.20 164,175 +0.10(+0.99%)
Mar 06, 2007 9.790 10.16 9.780 10.10 128,397 +0.39(+4.02%)
Mar 05, 2007 9.680 9.740 9.450 9.710 74,328 -0.24(-2.41%)
Mar 02, 2007 10.34 10.34 9.770 9.950 75,582 -0.40(-3.86%)
Mar 01, 2007 10.33 10.50 10.14 10.35 226,930 -0.27(-2.54%)
Feb 28, 2007 10.53 10.70 10.21 10.62 67,385 +0.02(+0.19%)
Feb 27, 2007 11.20 11.20 10.01 10.60 221,430 -0.73(-6.44%)
Feb 26, 2007 11.38 11.42 11.33 11.33 192,341 -0.05(-0.44%)
Feb 23, 2007 11.23 11.39 11.23 11.38 159,363 +0.15(+1.34%)
Feb 22, 2007 11.19 11.35 11.07 11.23 132,285 +0.03(+0.27%)
Feb 21, 2007 10.86 11.25 10.69 11.20 191,400 +0.20(+1.82%)
Feb 20, 2007 10.54 11.00 10.40 11.00 147,750 +0.45(+4.27%)
Feb 16, 2007 10.58 10.61 10.50 10.55 36,900 -0.04(-0.38%)
Feb 15, 2007 10.46 10.59 10.39 10.59 183,202 +0.00(+0.00%)
Feb 14, 2007 10.66 10.80 10.35 10.59 119,030 -0.21(-1.94%)
Feb 13, 2007 10.95 11.00 10.51 10.80 82,847 -0.15(-1.37%)
Feb 12, 2007 11.05 11.13 10.76 10.95 108,283 -0.20(-1.79%)
Feb 09, 2007 11.09 11.32 11.09 11.15 79,641 -0.09(-0.80%)
Feb 08, 2007 11.20 11.24 11.01 11.24 76,124 -0.02(-0.18%)
Feb 07, 2007 11.45 11.50 11.26 11.26 59,140 -0.24(-2.09%)
Feb 06, 2007 11.50 11.50 11.38 11.50 136,570 +0.12(+1.05%)
Feb 05, 2007 11.32 11.41 11.23 11.38 125,075 +0.15(+1.34%)
Feb 02, 2007 11.22 11.30 11.13 11.23 29,475 +0.00(+0.00%)
Feb 01, 2007 11.32 11.62 11.21 11.23 50,078 -0.02(-0.18%)
Jan 31, 2007 11.26 11.33 11.02 11.25 267,926 -0.15(-1.32%)
Jan 30, 2007 11.68 11.68 11.35 11.40 10,042 -0.20(-1.72%)
Jan 29, 2007 11.80 11.80 11.23 11.60 92,380 -0.19(-1.61%)
Jan 26, 2007 11.92 11.92 11.67 11.79 87,750 -0.18(-1.50%)
Jan 25, 2007 12.28 12.28 11.66 11.97 45,553 -0.31(-2.52%)
Jan 24, 2007 12.73 12.73 12.15 12.28 214,887 -0.34(-2.69%)
Jan 23, 2007 12.72 13.14 12.46 12.62 231,576 +0.29(+2.35%)
Jan 22, 2007 11.76 12.38 11.75 12.33 219,080 +0.54(+4.58%)
Jan 19, 2007 11.69 11.80 11.69 11.79 179,032 +0.14(+1.20%)
Jan 18, 2007 11.60 11.75 11.56 11.65 370,870 -0.04(-0.34%)
Jan 17, 2007 11.50 11.69 11.49 11.69 107,613 +0.15(+1.30%)
Jan 16, 2007 11.63 11.63 11.48 11.54 109,369 -0.03(-0.26%)
Jan 12, 2007 11.40 11.67 11.40 11.57 320,347 +0.12(+1.05%)
Jan 11, 2007 11.12 11.57 11.12 11.45 105,476 +0.23(+2.05%)
Jan 10, 2007 11.29 11.30 11.01 11.22 166,525 -0.26(-2.26%)
Jan 09, 2007 11.11 11.50 11.10 11.48 25,796 -0.16(-1.37%)
Jan 08, 2007 11.66 11.91 11.56 11.64 202,533 +0.02(+0.17%)
Jan 05, 2007 11.51 11.65 11.38 11.62 360,950 -0.22(-1.86%)
Jan 04, 2007 12.03 12.09 11.70 11.84 173,908 -0.29(-2.39%)
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.