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 30, 2008 4.620 4.650 4.440 4.650 90,389 +0.05(+1.09%)
May 29, 2008 4.640 4.640 4.510 4.600 83,146 -0.07(-1.50%)
May 28, 2008 4.520 4.700 4.510 4.670 257,645 +0.07(+1.52%)
May 27, 2008 4.670 4.750 4.520 4.600 46,991 -0.22(-4.56%)
May 26, 2008 4.790 4.820 4.720 4.820 15,526 +0.03(+0.63%)
May 23, 2008 4.710 4.910 4.690 4.790 171,000 +0.07(+1.48%)
May 22, 2008 4.720 4.790 4.610 4.720 94,712 -0.02(-0.42%)
May 21, 2008 4.510 4.800 4.510 4.740 127,716 +0.15(+3.27%)
May 20, 2008 4.840 4.850 4.510 4.590 84,355 -0.15(-3.16%)
May 19, 2008 4.820 4.830 4.600 4.740 105,422 +0.00(+0.00%)
May 16, 2008 4.820 4.830 4.600 4.740 105,422 -0.10(-2.07%)
May 15, 2008 4.820 4.840 4.680 4.840 243,977 +0.09(+1.89%)
May 14, 2008 4.940 4.940 4.690 4.750 38,492 -0.10(-2.06%)
May 13, 2008 4.830 4.890 4.560 4.850 93,300 -0.05(-1.02%)
May 12, 2008 5.160 5.160 4.810 4.900 112,486 -0.25(-4.85%)
May 09, 2008 5.300 5.300 5.040 5.150 211,745 -0.10(-1.90%)
May 08, 2008 5.020 5.300 4.910 5.250 304,393 +0.23(+4.58%)
May 07, 2008 5.130 5.130 4.940 5.020 300,900 -0.11(-2.14%)
May 06, 2008 5.300 5.320 5.070 5.130 119,927 -0.25(-4.65%)
May 05, 2008 5.310 5.420 5.200 5.380 397,041 +0.12(+2.28%)
May 02, 2008 4.860 5.410 5.260 5.260 1,081,338 +0.40(+8.23%)
May 01, 2008 4.650 4.900 4.860 4.860 859,648 -0.07(-1.42%)
Apr 30, 2008 4.660 4.930 4.630 4.930 280,743 +0.18(+3.79%)
Apr 29, 2008 5.010 5.060 4.620 4.750 84,825 -0.28(-5.57%)
Apr 28, 2008 5.200 5.200 4.900 5.030 35,011 -0.07(-1.37%)
Apr 25, 2008 5.260 5.490 4.700 5.100 415,175 +0.10(+2.00%)
Apr 24, 2008 5.470 5.520 4.960 5.000 468,608 -0.59(-10.55%)
Apr 23, 2008 6.030 6.030 5.200 5.590 130,953 -0.48(-7.91%)
Apr 22, 2008 6.060 6.150 5.910 6.070 338,595 -0.06(-0.98%)
Apr 21, 2008 6.290 6.390 6.010 6.130 98,227 -0.07(-1.13%)
Apr 18, 2008 6.400 6.570 6.150 6.200 169,967 -0.22(-3.43%)
Apr 17, 2008 6.460 6.590 6.410 6.420 54,350 -0.20(-3.02%)
Apr 16, 2008 6.680 6.680 6.370 6.620 67,092 +0.20(+3.12%)
Apr 15, 2008 6.460 6.540 6.280 6.420 49,217 -0.03(-0.47%)
Apr 14, 2008 6.650 6.650 6.400 6.450 68,750 -0.20(-3.01%)
Apr 11, 2008 6.870 6.870 6.540 6.650 30,968 -0.12(-1.77%)
Apr 10, 2008 6.940 7.030 6.670 6.770 38,428 -0.28(-3.97%)
Apr 09, 2008 6.910 7.090 6.860 7.050 561,600 +0.10(+1.44%)
Apr 08, 2008 6.970 7.160 6.880 6.950 59,602 -0.25(-3.47%)
Apr 07, 2008 7.150 7.230 7.010 7.200 54,760 -0.05(-0.69%)
Apr 04, 2008 7.140 7.280 7.120 7.250 53,934 +0.24(+3.42%)
Apr 03, 2008 7.220 7.340 7.010 7.010 175,645 -0.29(-3.97%)
Apr 02, 2008 6.910 7.390 6.910 7.300 67,845 +0.35(+5.04%)
Apr 01, 2008 6.980 7.100 6.850 6.950 209,742 +0.02(+0.29%)
Mar 31, 2008 6.850 7.030 6.850 6.930 134,227 +0.13(+1.91%)
Mar 28, 2008 6.680 6.950 6.670 6.800 134,066 +0.00(+0.00%)
Mar 27, 2008 6.900 6.900 6.750 6.800 36,300 -0.15(-2.16%)
Mar 26, 2008 6.930 6.950 6.770 6.950 98,607 +0.03(+0.43%)
Mar 25, 2008 7.010 7.050 6.860 6.920 136,967 -0.04(-0.57%)
Mar 24, 2008 7.150 7.150 6.840 6.960 353,048 -0.03(-0.43%)
Mar 21, 2008 6.920 7.300 6.780 6.990 425,103 +0.00(+0.00%)
Mar 20, 2008 6.920 7.300 6.780 6.990 425,103 +0.16(+2.34%)
Mar 19, 2008 7.020 7.050 6.750 6.830 126,469 -0.18(-2.57%)
Mar 18, 2008 7.070 7.200 7.010 7.010 99,833 -0.19(-2.64%)
Mar 17, 2008 7.170 7.200 7.000 7.200 106,588 +0.00(+0.00%)
Mar 14, 2008 7.210 7.330 7.050 7.200 117,050 -0.05(-0.69%)
Mar 13, 2008 6.900 7.310 6.900 7.250 162,276 +0.37(+5.38%)
Mar 12, 2008 6.900 6.900 6.700 6.880 196,197 -0.03(-0.43%)
Mar 11, 2008 6.800 6.910 6.400 6.910 64,355 +0.22(+3.29%)
Mar 10, 2008 6.900 6.980 6.240 6.690 139,437 -0.29(-4.15%)
Mar 07, 2008 6.990 7.050 6.950 6.980 74,571 +0.03(+0.43%)
Mar 06, 2008 6.920 7.200 6.920 6.950 64,491 -0.17(-2.39%)
Mar 05, 2008 6.940 7.120 6.940 7.120 46,990 +0.12(+1.71%)
Mar 04, 2008 7.030 7.140 6.810 7.000 178,016 -0.13(-1.82%)
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.