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, 2008 4.320 4.440 4.310 4.320 163,492 -0.21(-4.64%)
Jun 27, 2008 4.580 4.580 4.370 4.530 175,190 -0.04(-0.88%)
Jun 26, 2008 4.350 4.630 4.350 4.570 122,400 +0.28(+6.53%)
Jun 25, 2008 4.310 4.310 4.210 4.290 44,223 -0.08(-1.83%)
Jun 24, 2008 4.410 4.470 4.290 4.370 19,193 -0.06(-1.35%)
Jun 23, 2008 4.680 4.680 4.370 4.430 479,518 -0.07(-1.56%)
Jun 20, 2008 5.260 5.380 4.500 4.500 466,180 -0.74(-14.12%)
Jun 19, 2008 5.050 5.280 4.950 5.240 78,100 +0.26(+5.22%)
Jun 18, 2008 4.800 5.130 4.800 4.980 51,020 +0.16(+3.32%)
Jun 17, 2008 4.750 4.860 4.710 4.820 27,964 +0.07(+1.47%)
Jun 16, 2008 4.800 4.860 4.530 4.750 41,739 +0.11(+2.37%)
Jun 13, 2008 4.340 4.640 4.340 4.640 72,507 +0.18(+4.04%)
Jun 12, 2008 4.260 4.600 4.250 4.460 299,674 +0.20(+4.69%)
Jun 11, 2008 4.340 4.340 4.250 4.260 27,942 -0.01(-0.23%)
Jun 10, 2008 4.340 4.350 4.250 4.270 81,264 -0.07(-1.61%)
Jun 09, 2008 4.160 4.370 4.120 4.340 118,779 +0.04(+0.93%)
Jun 06, 2008 4.340 4.450 4.200 4.300 105,633 +0.00(+0.00%)
Jun 05, 2008 4.310 4.350 4.160 4.300 509,968 -0.10(-2.27%)
Jun 04, 2008 4.330 4.490 4.320 4.400 23,758 +0.00(+0.00%)
Jun 03, 2008 4.510 4.550 4.300 4.400 78,775 -0.20(-4.35%)
Jun 02, 2008 4.530 4.630 4.520 4.600 65,632 -0.05(-1.08%)
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%)
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.