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 (%)
Oct 31, 2017 4.430 4.750 4.390 4.600 1,254,896 +0.36(+8.49%)
Oct 30, 2017 4.190 4.280 4.180 4.240 347,110 +0.05(+1.19%)
Oct 27, 2017 4.280 4.330 4.170 4.190 344,589 -0.11(-2.56%)
Oct 26, 2017 4.440 4.440 4.275 4.300 274,115 -0.13(-2.93%)
Oct 25, 2017 4.480 4.500 4.400 4.430 423,756 -0.05(-1.12%)
Oct 24, 2017 4.640 4.660 4.480 4.480 214,883 -0.17(-3.66%)
Oct 23, 2017 4.640 4.690 4.550 4.650 221,814 -0.04(-0.85%)
Oct 20, 2017 4.590 4.710 4.560 4.690 189,616 +0.08(+1.74%)
Oct 19, 2017 4.550 4.650 4.540 4.610 150,153 +0.08(+1.77%)
Oct 18, 2017 4.610 4.640 4.530 4.530 202,128 -0.09(-1.95%)
Oct 17, 2017 4.510 4.680 4.490 4.620 345,206 +0.05(+1.09%)
Oct 16, 2017 4.840 4.850 4.550 4.570 464,262 -0.24(-4.99%)
Oct 13, 2017 4.850 4.850 4.750 4.810 539,337 +0.02(+0.42%)
Oct 12, 2017 4.930 4.930 4.780 4.790 292,985 -0.13(-2.64%)
Oct 11, 2017 4.910 4.960 4.750 4.920 462,341 +0.02(+0.41%)
Oct 10, 2017 4.920 4.670 4.900 624,537 +0.29(+6.29%)
Oct 06, 2017 4.530 4.670 4.420 4.610 788,703 +0.07(+1.54%)
Oct 05, 2017 4.640 4.650 4.520 4.540 572,812 -0.08(-1.73%)
Oct 04, 2017 4.390 4.710 4.360 4.620 854,365 +0.29(+6.70%)
Oct 03, 2017 4.150 4.360 4.150 4.330 659,140 +0.18(+4.34%)
Oct 02, 2017 4.170 4.190 4.120 4.150 354,484 -0.03(-0.72%)
Sep 29, 2017 4.220 4.220 4.060 4.180 773,146 -0.01(-0.24%)
Sep 28, 2017 4.170 4.225 4.140 4.190 206,586 +0.02(+0.48%)
Sep 27, 2017 4.140 4.170 296,005 -0.15(-3.47%)
Sep 26, 2017 4.300 4.470 4.300 4.320 381,675 -0.04(-0.92%)
Sep 25, 2017 4.170 4.380 4.140 4.360 709,137 +0.19(+4.56%)
Sep 22, 2017 4.140 4.210 4.090 4.170 384,662 +0.07(+1.71%)
Sep 21, 2017 4.010 4.110 4.010 4.100 459,287 +0.03(+0.74%)
Sep 20, 2017 4.090 4.150 4.040 4.070 552,656 -0.01(-0.25%)
Sep 19, 2017 4.000 4.110 3.990 4.080 1,538,839 +0.09(+2.26%)
Sep 18, 2017 4.190 4.190 3.960 3.990 1,718,812 -0.28(-6.56%)
Sep 15, 2017 4.250 4.290 4.190 4.270 2,354,193 +0.00(+0.00%)
Sep 14, 2017 4.210 4.330 4.110 4.270 940,642 +0.05(+1.18%)
Sep 13, 2017 4.430 4.430 4.150 4.220 982,342 -0.20(-4.52%)
Sep 12, 2017 4.480 4.480 4.380 4.420 598,651 -0.06(-1.34%)
Sep 11, 2017 4.720 4.790 4.470 4.480 533,770 -0.34(-7.05%)
Sep 08, 2017 5.070 5.070 4.810 4.820 465,416 -0.25(-4.93%)
Sep 07, 2017 4.960 5.200 4.960 5.070 452,217 +0.16(+3.26%)
Sep 06, 2017 5.180 5.200 4.760 4.910 647,499 -0.31(-5.94%)
Sep 05, 2017 4.990 5.220 4.940 5.220 503,287 +0.27(+5.45%)
Sep 01, 2017 5.020 5.020 4.910 4.950 332,131 -0.05(-1.00%)
Aug 31, 2017 4.980 5.050 4.920 5.000 519,689 +0.05(+1.01%)
Aug 30, 2017 4.820 5.030 4.820 4.950 471,778 +0.12(+2.48%)
Aug 29, 2017 4.690 4.880 4.660 4.830 772,815 +0.22(+4.77%)
Aug 28, 2017 4.380 4.630 4.340 4.610 504,154 +0.28(+6.47%)
Aug 25, 2017 4.400 4.410 4.310 4.330 105,375 -0.04(-0.92%)
Aug 24, 2017 4.360 4.380 4.330 4.370 124,669 +0.00(+0.00%)
Aug 23, 2017 4.380 4.420 4.330 4.370 175,975 +0.01(+0.23%)
Aug 22, 2017 4.370 4.445 4.360 4.360 238,083 -0.05(-1.13%)
Aug 21, 2017 4.280 4.420 4.260 4.410 272,284 +0.14(+3.28%)
Aug 18, 2017 4.500 4.500 4.270 4.270 382,927 -0.14(-3.17%)
Aug 17, 2017 4.570 4.595 4.380 4.410 477,509 -0.16(-3.50%)
Aug 16, 2017 4.580 4.650 4.555 4.570 677,431 -0.01(-0.22%)
Aug 15, 2017 4.430 4.590 4.430 4.580 388,532 +0.09(+2.00%)
Aug 14, 2017 4.450 4.510 4.430 4.490 372,857 -0.02(-0.44%)
Aug 11, 2017 4.400 4.530 4.315 4.510 386,965 +0.11(+2.50%)
Aug 10, 2017 4.510 4.530 4.335 4.400 890,032 -0.06(-1.35%)
Aug 09, 2017 4.600 4.650 4.430 4.460 1,046,732 -0.06(-1.33%)
Aug 08, 2017 4.570 4.610 4.450 4.520 1,060,468 -0.07(-1.53%)
Aug 04, 2017 4.480 4.600 4.370 4.590 933,140 +0.08(+1.77%)
Aug 03, 2017 4.500 4.520 4.410 4.510 1,176,065 +0.01(+0.22%)
Aug 02, 2017 4.250 4.510 4.200 4.500 1,767,233 +0.40(+9.76%)
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.