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 (%)
May 31, 2007 9.220 9.300 9.140 9.280 67,021 +0.11(+1.20%)
May 30, 2007 9.140 9.200 8.810 9.170 132,428 +0.02(+0.22%)
May 29, 2007 9.580 9.600 9.080 9.150 150,666 -0.43(-4.49%)
May 25, 2007 9.350 9.580 9.190 9.580 302,406 +0.19(+2.02%)
May 24, 2007 9.420 9.810 9.310 9.390 328,771 -0.09(-0.95%)
May 23, 2007 9.500 9.640 9.350 9.480 127,313 -0.02(-0.21%)
May 22, 2007 9.670 9.670 9.320 9.500 19,252 -0.09(-0.94%)
May 21, 2007 9.650 9.710 9.550 9.590 13,901 +0.00(+0.00%)
May 18, 2007 9.650 9.710 9.550 9.590 13,901 +0.13(+1.37%)
May 17, 2007 9.350 9.510 9.260 9.460 196,423 -0.09(-0.94%)
May 16, 2007 9.740 9.740 9.270 9.550 46,950 -0.27(-2.75%)
May 15, 2007 9.630 10.00 9.560 9.820 139,300 -0.03(-0.30%)
May 14, 2007 10.03 10.04 9.740 9.850 298,220 -0.28(-2.76%)
May 11, 2007 9.650 10.14 9.650 10.13 167,225 +0.48(+4.97%)
May 10, 2007 9.410 9.650 9.310 9.650 19,401 -0.07(-0.72%)
May 09, 2007 9.690 9.750 9.690 9.720 56,900 +0.02(+0.21%)
May 08, 2007 9.740 9.750 9.630 9.700 164,977 +0.00(+0.00%)
May 07, 2007 9.740 9.780 9.660 9.700 48,500 -0.10(-1.02%)
May 04, 2007 9.780 9.850 9.520 9.800 136,808 +0.12(+1.24%)
May 03, 2007 9.240 9.680 9.210 9.680 45,252 +0.60(+6.61%)
May 02, 2007 8.990 9.150 8.800 9.080 78,718 +0.02(+0.22%)
May 01, 2007 8.810 9.080 8.810 9.060 234,323 +0.06(+0.67%)
Apr 30, 2007 9.030 9.050 8.750 9.000 146,969 -0.05(-0.55%)
Apr 27, 2007 9.220 9.230 8.890 9.050 292,930 -0.13(-1.42%)
Apr 26, 2007 9.230 9.350 9.110 9.180 169,571 -0.27(-2.86%)
Apr 25, 2007 9.580 9.590 9.250 9.450 86,850 -0.15(-1.56%)
Apr 24, 2007 10.05 10.05 9.550 9.600 104,123 -0.30(-3.03%)
Apr 23, 2007 9.720 10.06 9.470 9.900 356,530 +0.12(+1.23%)
Apr 20, 2007 9.260 9.800 9.160 9.780 148,950 +0.56(+6.07%)
Apr 19, 2007 9.160 9.270 9.110 9.220 24,015 -0.19(-2.02%)
Apr 18, 2007 9.220 9.470 9.200 9.410 595,261 +0.21(+2.28%)
Apr 17, 2007 9.240 9.270 9.050 9.200 179,060 -0.05(-0.54%)
Apr 16, 2007 9.180 9.270 9.060 9.250 28,100 +0.00(+0.00%)
Apr 13, 2007 9.220 9.290 9.020 9.250 85,320 +0.07(+0.76%)
Apr 12, 2007 9.120 9.200 9.000 9.180 59,654 -0.11(-1.18%)
Apr 11, 2007 9.340 9.450 8.990 9.290 247,321 -0.06(-0.64%)
Apr 10, 2007 9.560 9.600 9.100 9.350 125,818 -0.11(-1.16%)
Apr 09, 2007 9.480 9.560 9.300 9.460 92,470 -0.14(-1.46%)
Apr 05, 2007 9.500 9.760 9.500 9.600 85,775 +0.01(+0.10%)
Apr 04, 2007 9.750 9.750 9.500 9.590 57,296 -0.20(-2.04%)
Apr 03, 2007 9.750 9.800 9.550 9.790 44,740 +0.15(+1.56%)
Apr 02, 2007 10.00 10.10 9.640 9.640 420,352 -0.09(-0.92%)
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%)
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.