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, 2016 7.390 7.510 7.200 7.440 686,878 +0.08(+1.09%)
May 30, 2016 6.970 7.370 6.970 7.360 318,149 +0.28(+3.95%)
May 27, 2016 7.350 7.550 6.990 7.080 799,961 -0.42(-5.60%)
May 26, 2016 7.940 7.940 7.480 7.500 771,684 -0.30(-3.85%)
May 25, 2016 7.450 7.865 7.250 7.800 849,330 +0.39(+5.26%)
May 24, 2016 8.020 8.020 7.400 7.410 923,156 -0.81(-9.85%)
May 20, 2016 8.220 8.220 8.220 0 +0.20(+2.49%)
May 19, 2016 7.520 8.220 7.440 8.020 1,379,736 +0.17(+2.17%)
May 18, 2016 7.990 8.470 7.840 7.850 1,294,252 -0.23(-2.85%)
May 17, 2016 7.900 8.310 7.850 8.080 709,523 +0.16(+2.02%)
May 16, 2016 7.750 7.990 7.740 7.920 631,563 +0.29(+3.80%)
May 13, 2016 7.320 7.780 7.260 7.630 719,455 +0.30(+4.09%)
May 12, 2016 7.400 7.500 7.200 7.330 678,421 -0.08(-1.08%)
May 11, 2016 7.150 7.470 6.910 7.410 1,004,875 +0.50(+7.24%)
May 10, 2016 7.550 7.550 6.350 6.910 1,885,702 -0.65(-8.60%)
May 09, 2016 7.480 7.690 7.430 7.560 595,227 -0.15(-1.95%)
May 06, 2016 7.500 7.800 7.440 7.710 894,213 +0.31(+4.19%)
May 05, 2016 7.350 7.540 7.180 7.400 814,807 +0.10(+1.37%)
May 04, 2016 7.380 7.640 7.250 7.300 891,308 -0.19(-2.54%)
May 03, 2016 7.350 7.500 7.260 7.490 813,449 +0.08(+1.08%)
May 02, 2016 7.300 7.550 7.130 7.410 919,472 +0.13(+1.79%)
Apr 29, 2016 7.370 7.490 7.070 7.280 1,159,386 -0.08(-1.09%)
Apr 28, 2016 6.830 7.360 6.750 7.360 957,889 +0.53(+7.76%)
Apr 27, 2016 6.710 6.860 6.610 6.830 606,035 +0.14(+2.09%)
Apr 26, 2016 6.600 6.710 6.420 6.690 732,595 +0.09(+1.36%)
Apr 25, 2016 6.620 6.620 6.520 6.600 731,944 +0.04(+0.61%)
Apr 22, 2016 6.450 6.600 6.420 6.560 517,366 +0.07(+1.08%)
Apr 21, 2016 6.440 6.570 6.200 6.490 668,803 +0.36(+5.87%)
Apr 20, 2016 6.430 6.490 6.040 6.130 793,875 -0.34(-5.26%)
Apr 19, 2016 6.100 6.480 6.100 6.470 989,605 +0.33(+5.37%)
Apr 18, 2016 6.210 6.260 6.060 6.140 605,471 -0.02(-0.32%)
Apr 15, 2016 6.050 6.180 5.990 6.160 709,315 +0.13(+2.16%)
Apr 14, 2016 5.950 6.040 5.790 6.030 1,197,760 +0.08(+1.34%)
Apr 13, 2016 5.900 6.030 5.820 5.950 621,354 -0.05(-0.83%)
Apr 12, 2016 5.780 6.000 5.480 6.000 845,373 +0.28(+4.90%)
Apr 11, 2016 5.490 5.740 5.430 5.720 639,463 +0.31(+5.73%)
Apr 08, 2016 5.270 5.500 5.250 5.410 604,060 +0.15(+2.85%)
Apr 07, 2016 5.150 5.340 5.150 5.260 664,659 +0.12(+2.33%)
Apr 06, 2016 5.030 5.140 4.980 5.140 525,145 +0.06(+1.18%)
Apr 05, 2016 4.850 5.090 4.820 5.080 518,164 +0.37(+7.86%)
Apr 04, 2016 4.760 4.780 4.610 4.710 212,560 -0.04(-0.84%)
Apr 01, 2016 4.400 4.750 4.350 4.750 284,326 +0.22(+4.86%)
Mar 31, 2016 4.590 4.690 4.460 4.530 227,969 -0.04(-0.88%)
Mar 30, 2016 4.680 4.690 4.490 4.570 470,282 -0.13(-2.77%)
Mar 29, 2016 4.600 4.800 4.560 4.700 764,004 +0.11(+2.40%)
Mar 28, 2016 4.700 4.710 4.555 4.590 220,714 -0.09(-1.92%)
Mar 24, 2016 4.680 4.680 4.680 0 -0.10(-2.09%)
Mar 23, 2016 4.850 4.970 4.780 4.780 641,556 -0.22(-4.40%)
Mar 22, 2016 4.950 5.020 4.870 5.000 734,319 +0.09(+1.83%)
Mar 21, 2016 4.810 4.950 4.760 4.910 305,207 +0.05(+1.03%)
Mar 18, 2016 4.900 4.950 4.760 4.860 1,459,753 -0.05(-1.02%)
Mar 17, 2016 4.800 5.230 4.770 4.910 1,142,636 +0.03(+0.61%)
Mar 16, 2016 4.590 4.890 4.520 4.880 929,256 +0.26(+5.63%)
Mar 15, 2016 4.590 4.620 4.530 4.620 542,109 -0.02(-0.43%)
Mar 14, 2016 4.600 4.670 4.510 4.640 810,477 +0.11(+2.43%)
Mar 11, 2016 4.550 4.660 4.460 4.530 456,218 -0.16(-3.41%)
Mar 10, 2016 4.490 4.740 4.480 4.690 635,971 +0.23(+5.16%)
Mar 09, 2016 4.390 4.510 4.290 4.460 271,646 +0.05(+1.13%)
Mar 08, 2016 4.580 4.590 4.410 4.410 347,161 -0.09(-2.00%)
Mar 07, 2016 4.310 4.550 4.310 4.500 325,476 +0.25(+5.88%)
Mar 04, 2016 4.410 4.710 4.230 4.250 560,789 -0.15(-3.41%)
Mar 03, 2016 4.290 4.450 4.250 4.400 253,225 +0.13(+3.04%)
Mar 02, 2016 4.100 4.270 4.100 4.270 177,500 +0.18(+4.40%)
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.