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, 2013 1.550 1.550 1.480 1.500 1,144,416 -0.04(-2.60%)
May 30, 2013 1.450 1.570 1.450 1.540 4,375,337 +0.12(+8.45%)
May 29, 2013 1.360 1.420 1.360 1.420 1,233,534 +0.07(+5.19%)
May 28, 2013 1.410 1.410 1.330 1.350 457,961 -0.03(-2.17%)
May 27, 2013 1.380 1.400 1.380 1.380 89,094 +0.00(+0.00%)
May 24, 2013 1.430 1.430 1.370 1.380 205,933 -0.05(-3.50%)
May 23, 2013 1.380 1.430 1.360 1.430 951,516 +0.09(+6.72%)
May 22, 2013 1.450 1.530 1.340 1.340 1,322,955 -0.05(-3.60%)
May 21, 2013 1.420 1.490 1.390 1.390 426,045 +0.03(+2.21%)
May 17, 2013 1.360 1.360 1.360 0 -0.14(-9.33%)
May 16, 2013 1.520 1.580 1.460 1.500 129,670 -0.02(-1.32%)
May 15, 2013 1.610 1.610 1.500 1.520 252,048 -0.11(-6.75%)
May 13, 2013 1.680 1.680 1.620 1.630 44,306 -0.07(-4.12%)
May 10, 2013 1.630 1.700 1.600 1.700 105,956 +0.01(+0.59%)
May 09, 2013 1.660 1.770 1.650 1.690 261,200 -0.01(-0.59%)
May 08, 2013 1.640 1.700 1.630 1.700 230,304 +0.09(+5.59%)
May 07, 2013 1.650 1.650 1.580 1.610 143,195 -0.06(-3.59%)
May 06, 2013 1.710 1.730 1.670 1.670 61,828 -0.05(-2.91%)
May 03, 2013 1.700 1.780 1.700 1.720 228,054 +0.04(+2.38%)
May 02, 2013 1.770 1.780 1.680 1.680 156,497 -0.05(-2.89%)
May 01, 2013 1.780 1.780 1.670 1.730 218,832 -0.07(-3.89%)
Apr 30, 2013 1.810 1.830 1.730 1.800 176,031 +0.00(+0.00%)
Apr 29, 2013 1.910 1.910 1.800 1.800 255,495 +0.01(+0.56%)
Apr 26, 2013 1.940 1.960 1.710 1.790 295,104 -0.13(-6.77%)
Apr 25, 2013 2.050 2.050 1.910 1.920 468,978 +0.03(+1.59%)
Apr 24, 2013 1.680 1.960 1.680 1.890 366,204 +0.24(+14.55%)
Apr 23, 2013 1.670 1.670 1.595 1.650 124,034 -0.04(-2.37%)
Apr 22, 2013 1.690 1.710 1.630 1.690 386,942 +0.05(+3.05%)
Apr 19, 2013 1.660 1.680 1.600 1.640 173,555 +0.01(+0.61%)
Apr 18, 2013 1.620 1.670 1.570 1.630 265,700 +0.07(+4.49%)
Apr 17, 2013 1.620 1.700 1.520 1.560 596,958 -0.02(-1.27%)
Apr 16, 2013 1.720 1.730 1.560 1.580 380,004 -0.05(-3.07%)
Apr 15, 2013 1.950 1.950 1.610 1.630 757,063 -0.35(-17.68%)
Apr 12, 2013 2.050 2.090 1.970 1.980 890,534 -0.15(-7.04%)
Apr 11, 2013 2.110 2.170 2.100 2.130 129,479 +0.02(+0.95%)
Apr 10, 2013 2.230 2.230 2.090 2.110 266,779 -0.16(-7.05%)
Apr 09, 2013 2.220 2.330 2.200 2.270 447,095 +0.08(+3.65%)
Apr 08, 2013 2.160 2.260 2.150 2.190 396,989 +0.04(+1.86%)
Apr 05, 2013 2.200 2.310 2.130 2.150 903,295 +0.04(+1.90%)
Apr 04, 2013 2.190 2.230 2.010 2.110 1,223,909 -0.08(-3.65%)
Apr 03, 2013 2.470 2.480 2.170 2.190 622,555 -0.33(-13.10%)
Apr 02, 2013 2.640 2.660 2.520 2.520 162,098 -0.24(-8.70%)
Apr 01, 2013 2.770 2.790 2.660 2.760 125,188 -0.06(-2.13%)
Mar 28, 2013 2.820 2.820 2.820 0 +0.02(+0.71%)
Mar 27, 2013 2.810 2.850 2.800 2.800 132,286 -0.02(-0.71%)
Mar 26, 2013 2.840 2.850 2.800 2.820 387,232 -0.01(-0.35%)
Mar 25, 2013 2.820 2.880 2.800 2.830 292,951 -0.05(-1.74%)
Mar 22, 2013 2.870 2.910 2.820 2.880 104,781 +0.05(+1.77%)
Mar 21, 2013 2.810 2.880 2.810 2.830 137,351 +0.03(+1.07%)
Mar 20, 2013 2.910 2.910 2.800 2.800 206,986 -0.13(-4.44%)
Mar 19, 2013 2.930 2.980 2.900 2.930 330,762 +0.00(+0.00%)
Mar 18, 2013 2.920 2.960 2.910 2.930 248,511 +0.03(+1.03%)
Mar 15, 2013 3.000 3.070 2.900 2.900 3,701,676 -0.08(-2.68%)
Mar 14, 2013 2.920 3.070 2.920 2.980 375,716 +0.02(+0.68%)
Mar 13, 2013 2.970 3.130 2.900 2.960 428,219 -0.03(-1.00%)
Mar 12, 2013 2.780 2.990 2.760 2.990 195,137 +0.28(+10.33%)
Mar 11, 2013 2.800 2.840 2.640 2.710 379,858 -0.02(-0.73%)
Mar 08, 2013 2.510 2.750 2.460 2.730 584,323 +0.14(+5.41%)
Mar 07, 2013 2.660 2.840 2.560 2.590 475,038 -0.16(-5.82%)
Mar 06, 2013 2.850 2.850 2.530 2.750 987,719 -0.14(-4.84%)
Mar 05, 2013 2.880 2.950 2.850 2.890 286,526 +0.04(+1.40%)
Mar 04, 2013 3.130 3.130 2.780 2.850 442,721 -0.25(-8.06%)
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.