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 (%)
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%)
Mar 01, 2013 3.180 3.270 3.090 3.100 248,039 -0.11(-3.43%)
Feb 28, 2013 3.180 3.210 3.110 3.210 476,852 +0.05(+1.58%)
Feb 27, 2013 3.100 3.210 3.100 3.160 185,050 +0.02(+0.64%)
Feb 26, 2013 3.070 3.180 3.030 3.140 230,595 +0.01(+0.32%)
Feb 22, 2013 3.240 3.240 3.100 3.130 265,345 -0.13(-3.99%)
Feb 21, 2013 3.120 3.260 3.060 3.260 274,452 +0.10(+3.16%)
Feb 20, 2013 3.190 3.210 3.100 3.160 377,714 -0.06(-1.86%)
Feb 19, 2013 3.200 3.230 3.190 3.220 345,294 +0.02(+0.63%)
Feb 15, 2013 3.200 3.200 3.200 0 -0.06(-1.84%)
Feb 14, 2013 3.150 3.300 3.150 3.260 283,780 +0.10(+3.16%)
Feb 13, 2013 3.180 3.190 3.100 3.160 137,468 +0.01(+0.32%)
Feb 12, 2013 3.160 3.200 3.150 3.150 174,998 +0.00(+0.00%)
Feb 11, 2013 3.250 3.250 3.150 3.150 228,695 -0.14(-4.26%)
Feb 08, 2013 3.300 3.320 3.200 3.290 253,336 +0.01(+0.30%)
Feb 07, 2013 3.260 3.330 2.900 3.280 623,506 -0.03(-0.91%)
Feb 06, 2013 3.380 3.390 3.290 3.310 192,989 -0.06(-1.78%)
Feb 04, 2013 3.350 3.390 3.350 3.370 84,559 -0.01(-0.30%)
Feb 01, 2013 3.390 3.460 3.370 3.380 866,809 +0.00(+0.00%)
Jan 31, 2013 3.360 3.380 3.320 3.380 744,012 -0.31(-8.28%)
Jan 30, 2013 3.660 3.730 3.560 3.685 155,588 +0.08(+2.08%)
Jan 29, 2013 3.370 3.680 3.370 3.610 439,881 +0.24(+7.12%)
Jan 28, 2013 3.510 3.510 3.330 3.370 152,521 -0.13(-3.71%)
Jan 25, 2013 3.740 3.740 3.450 3.500 496,243 -0.17(-4.63%)
Jan 24, 2013 3.620 3.770 3.570 3.670 499,086 +0.01(+0.27%)
Jan 23, 2013 3.960 4.000 3.630 3.660 893,507 -0.29(-7.34%)
Jan 22, 2013 4.020 4.080 3.950 3.950 296,672 -0.07(-1.74%)
Jan 21, 2013 4.010 4.040 4.010 4.020 46,303 +0.02(+0.50%)
Jan 18, 2013 4.010 4.060 4.000 4.000 400,674 +0.03(+0.76%)
Jan 17, 2013 4.030 4.055 3.960 3.970 654,038 -0.08(-1.98%)
Jan 16, 2013 4.120 4.120 3.990 4.050 712,496 -0.08(-1.94%)
Jan 15, 2013 4.270 4.270 4.100 4.130 591,004 +0.00(+0.00%)
Jan 14, 2013 4.100 4.400 4.050 4.130 1,751,268 +0.37(+9.84%)
Jan 11, 2013 3.760 3.800 3.640 3.760 168,457 -0.05(-1.31%)
Jan 10, 2013 3.750 3.860 3.720 3.810 173,285 +0.09(+2.42%)
Jan 09, 2013 3.700 3.720 3.510 3.720 209,776 +0.02(+0.54%)
Jan 08, 2013 3.540 3.730 3.430 3.700 274,454 +0.21(+6.02%)
Jan 07, 2013 3.420 3.630 3.410 3.490 226,457 -0.01(-0.29%)
Jan 04, 2013 3.100 3.550 3.070 3.500 630,751 +0.34(+10.76%)
Jan 03, 2013 3.250 3.260 3.120 3.160 134,759 -0.09(-2.77%)
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.