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 (%)
Nov 30, 2009 6.960 7.150 6.960 7.150 156,574 +0.03(+0.42%)
Nov 27, 2009 7.000 7.220 6.780 7.120 359,318 -0.12(-1.66%)
Nov 26, 2009 7.270 7.270 7.020 7.240 33,460 -0.03(-0.41%)
Nov 25, 2009 7.080 7.270 6.910 7.270 114,039 +0.20(+2.83%)
Nov 24, 2009 7.080 7.080 6.670 7.070 187,411 -0.01(-0.14%)
Nov 23, 2009 7.100 7.440 6.900 7.080 123,496 +0.00(+0.00%)
Nov 20, 2009 6.900 7.130 6.850 7.080 250,893 +0.22(+3.21%)
Nov 19, 2009 6.630 6.910 6.430 6.860 114,150 +0.12(+1.78%)
Nov 18, 2009 6.650 6.740 6.410 6.740 82,707 +0.09(+1.35%)
Nov 17, 2009 6.550 6.680 6.250 6.650 106,473 +0.05(+0.76%)
Nov 16, 2009 6.610 6.680 6.520 6.600 74,582 +0.04(+0.61%)
Nov 13, 2009 6.540 6.600 6.430 6.560 162,697 +0.01(+0.15%)
Nov 12, 2009 6.650 6.690 6.230 6.550 400,196 -0.05(-0.76%)
Nov 11, 2009 6.290 6.640 6.290 6.600 204,845 +0.48(+7.84%)
Nov 10, 2009 6.000 6.120 5.960 6.120 178,216 +0.04(+0.66%)
Nov 09, 2009 5.950 6.480 5.900 6.080 188,906 +0.26(+4.47%)
Nov 06, 2009 5.720 5.880 5.640 5.820 120,428 +0.10(+1.75%)
Nov 05, 2009 5.820 5.820 5.700 5.720 64,773 -0.05(-0.87%)
Nov 04, 2009 5.820 5.840 5.530 5.770 244,032 -0.01(-0.17%)
Nov 03, 2009 5.430 5.990 5.410 5.780 158,430 +0.27(+4.90%)
Nov 02, 2009 5.650 5.750 5.370 5.510 117,497 -0.08(-1.43%)
Oct 30, 2009 5.600 5.690 5.200 5.590 174,547 +0.00(+0.00%)
Oct 29, 2009 5.380 5.600 5.300 5.590 103,291 +0.24(+4.49%)
Oct 28, 2009 5.410 5.490 5.290 5.350 168,071 -0.05(-0.93%)
Oct 27, 2009 5.390 5.410 5.270 5.400 171,464 +0.02(+0.37%)
Oct 26, 2009 5.390 5.450 5.350 5.380 265,549 -0.02(-0.37%)
Oct 23, 2009 5.400 5.450 5.400 5.400 113,766 +0.00(+0.00%)
Oct 22, 2009 5.450 5.460 5.220 5.400 63,625 -0.05(-0.92%)
Oct 21, 2009 5.480 5.500 5.440 5.450 222,838 -0.04(-0.73%)
Oct 20, 2009 5.450 5.530 5.410 5.490 738,691 +0.04(+0.73%)
Oct 19, 2009 5.380 5.500 5.300 5.450 26,033 +0.15(+2.83%)
Oct 16, 2009 5.340 5.490 5.160 5.300 112,330 -0.04(-0.75%)
Oct 15, 2009 5.170 5.450 5.160 5.340 161,246 +0.09(+1.71%)
Oct 14, 2009 4.900 5.790 4.900 5.250 420,380 +0.37(+7.58%)
Oct 13, 2009 4.740 4.940 4.610 4.880 157,940 +0.20(+4.27%)
Oct 09, 2009 4.460 4.740 4.400 4.680 489,324 +0.29(+6.61%)
Oct 08, 2009 4.390 4.450 4.320 4.390 401,149 +0.00(+0.00%)
Oct 07, 2009 4.310 4.390 4.300 4.390 136,803 +0.00(+0.00%)
Oct 06, 2009 4.350 4.500 4.160 4.390 61,530 +0.16(+3.78%)
Oct 05, 2009 4.150 4.250 4.110 4.230 117,933 +0.03(+0.71%)
Oct 02, 2009 4.130 4.240 4.100 4.200 120,607 +0.02(+0.48%)
Oct 01, 2009 4.240 4.240 4.180 4.180 166,134 -0.06(-1.42%)
Sep 30, 2009 4.210 4.290 4.100 4.240 148,576 +0.06(+1.44%)
Sep 29, 2009 4.170 4.240 4.060 4.180 127,851 -0.01(-0.24%)
Sep 28, 2009 4.110 4.210 4.100 4.190 27,094 +0.06(+1.45%)
Sep 25, 2009 4.130 4.190 3.950 4.130 84,766 +0.00(+0.00%)
Sep 24, 2009 4.380 4.390 4.020 4.130 194,270 -0.22(-5.06%)
Sep 23, 2009 4.380 4.450 4.150 4.350 245,419 -0.06(-1.36%)
Sep 22, 2009 4.470 4.540 4.350 4.410 142,628 -0.01(-0.23%)
Sep 21, 2009 4.400 4.490 4.280 4.420 196,226 -0.08(-1.78%)
Sep 18, 2009 4.500 4.540 4.440 4.500 491,551 -0.03(-0.66%)
Sep 17, 2009 4.480 4.530 4.400 4.530 143,277 +0.01(+0.22%)
Sep 16, 2009 4.500 4.600 4.490 4.520 173,869 +0.01(+0.22%)
Sep 15, 2009 4.490 4.540 3.820 4.510 534,891 +0.02(+0.45%)
Sep 14, 2009 4.470 4.500 4.440 4.490 362,117 -0.05(-1.10%)
Sep 11, 2009 4.640 4.680 4.500 4.540 308,604 +0.02(+0.44%)
Sep 10, 2009 4.490 4.520 4.440 4.520 221,144 +0.04(+0.89%)
Sep 09, 2009 4.640 4.640 4.400 4.480 177,461 -0.12(-2.61%)
Sep 08, 2009 4.730 4.800 4.450 4.600 492,046 +0.00(+0.00%)
Sep 04, 2009 4.580 4.670 4.430 4.600 255,380 -0.02(-0.43%)
Sep 03, 2009 4.440 4.640 4.400 4.620 490,010 +0.24(+5.48%)
Sep 02, 2009 4.210 4.450 4.210 4.380 200,720 +0.10(+2.34%)
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.