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, 2019 0.9000 0.9200 0.8600 0.9000 838,237 +0.04(+4.65%)
May 30, 2019 0.8200 0.8800 0.8200 0.8600 234,447 +0.05(+6.17%)
May 29, 2019 0.8200 0.8500 0.8100 0.8100 476,975 +0.01(+1.25%)
May 28, 2019 0.8600 0.8800 0.8000 0.8000 4,675,449 -0.06(-6.98%)
May 27, 2019 0.8700 0.8900 0.8600 0.8600 250,741 +0.00(+0.00%)
May 24, 2019 0.9300 0.9300 0.8600 0.8600 730,661 -0.06(-6.52%)
May 23, 2019 0.9800 0.9900 0.9200 0.9200 1,260,562 -0.04(-4.17%)
May 22, 2019 0.9900 0.9900 0.9400 0.9600 1,079,129 +0.01(+1.05%)
May 21, 2019 0.9800 0.9800 0.9500 0.9500 755,842 -0.04(-4.04%)
May 17, 2019 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
May 16, 2019 1.010 1.010 0.9800 0.9800 212,817 -0.02(-2.00%)
May 15, 2019 1.020 1.020 0.9900 1.000 323,937 +0.00(+0.00%)
May 14, 2019 1.010 1.020 0.9900 1.000 216,892 -0.01(-0.99%)
May 13, 2019 0.9800 1.030 0.9800 1.010 563,408 +0.04(+4.12%)
May 10, 2019 0.9900 1.010 0.9700 0.9700 1,059,542 +0.00(+0.00%)
May 09, 2019 1.010 1.020 0.9600 0.9700 807,266 -0.04(-3.96%)
May 08, 2019 1.060 1.090 1.000 1.010 793,656 -0.05(-4.72%)
May 07, 2019 1.100 1.110 1.050 1.060 411,647 -0.05(-4.50%)
May 06, 2019 1.180 1.190 1.100 1.110 632,770 -0.05(-4.31%)
May 03, 2019 1.100 1.160 1.090 1.160 1,467,375 +0.07(+6.42%)
May 02, 2019 1.030 1.100 1.020 1.090 1,433,573 +0.03(+2.83%)
May 01, 2019 0.9400 1.080 0.9000 1.060 2,436,548 +0.13(+13.98%)
Apr 30, 2019 1.000 1.000 0.9200 0.9300 900,069 -0.03(-3.12%)
Apr 29, 2019 1.020 1.080 0.9600 0.9600 1,610,805 +0.02(+2.13%)
Apr 26, 2019 0.9300 0.9600 0.9100 0.9400 283,817 +0.03(+3.30%)
Apr 25, 2019 0.9200 0.9500 0.9000 0.9100 220,915 +0.00(+0.00%)
Apr 24, 2019 0.9200 0.9500 0.9100 0.9100 180,223 -0.01(-1.09%)
Apr 23, 2019 0.9200 0.9600 0.9000 0.9200 906,505 +0.00(+0.00%)
Apr 22, 2019 0.9600 0.9600 0.8800 0.9200 587,312 +0.00(+0.00%)
Apr 18, 2019 0.9200 0.9200 0.9200 0 -0.05(-5.15%)
Apr 17, 2019 1.000 1.000 0.9600 0.9700 356,640 -0.02(-2.02%)
Apr 16, 2019 1.020 1.020 0.9900 0.9900 487,790 -0.02(-1.98%)
Apr 15, 2019 0.9900 1.020 0.9800 1.010 445,060 +0.03(+3.06%)
Apr 12, 2019 1.000 1.010 0.9700 0.9800 275,328 -0.03(-2.97%)
Apr 11, 2019 1.040 1.040 0.9800 1.010 963,383 -0.03(-2.88%)
Apr 10, 2019 0.9400 1.040 0.9400 1.040 614,411 +0.09(+9.47%)
Apr 09, 2019 0.9500 0.9600 0.9300 0.9500 484,931 +0.00(+0.00%)
Apr 08, 2019 1.030 1.040 0.9200 0.9500 771,904 -0.07(-6.86%)
Apr 05, 2019 0.9800 1.040 0.9800 1.020 1,131,616 +0.07(+7.37%)
Apr 04, 2019 0.9500 0.9700 0.9100 0.9500 1,164,995 -0.02(-2.06%)
Apr 03, 2019 1.000 1.000 0.9600 0.9700 978,656 -0.04(-3.96%)
Apr 02, 2019 1.020 1.040 1.000 1.010 951,259 +0.00(+0.00%)
Apr 01, 2019 1.060 1.070 0.9900 1.010 1,102,610 -0.07(-6.48%)
Mar 29, 2019 1.140 1.150 1.070 1.080 1,462,772 -0.05(-4.42%)
Mar 28, 2019 1.200 1.220 1.110 1.130 1,667,297 -0.08(-6.61%)
Mar 27, 2019 1.360 1.430 1.200 1.210 3,112,433 -0.11(-8.33%)
Mar 26, 2019 1.260 1.350 1.220 1.320 1,849,961 +0.08(+6.45%)
Mar 25, 2019 1.280 1.290 1.240 1.240 610,247 -0.03(-2.36%)
Mar 22, 2019 1.300 1.340 1.260 1.270 461,622 -0.02(-1.55%)
Mar 21, 2019 1.330 1.350 1.290 1.290 494,870 -0.03(-2.27%)
Mar 20, 2019 1.360 1.380 1.310 1.320 872,101 -0.03(-2.22%)
Mar 19, 2019 1.390 1.400 1.350 1.350 1,100,470 -0.04(-2.88%)
Mar 18, 2019 1.440 1.440 1.380 1.390 414,735 -0.03(-2.11%)
Mar 15, 2019 1.440 1.440 1.410 1.420 1,527,812 -0.01(-0.70%)
Mar 14, 2019 1.420 1.450 1.420 1.430 157,601 +0.01(+0.70%)
Mar 13, 2019 1.450 1.460 1.420 1.420 205,035 -0.02(-1.39%)
Mar 12, 2019 1.440 1.470 1.430 1.440 135,181 +0.01(+0.70%)
Mar 11, 2019 1.440 1.480 1.430 1.430 158,280 +0.00(+0.00%)
Mar 08, 2019 1.410 1.440 1.390 1.430 167,345 +0.05(+3.62%)
Mar 07, 2019 1.370 1.380 1.350 1.380 246,082 -0.01(-0.72%)
Mar 06, 2019 1.430 1.430 1.370 1.390 391,098 -0.05(-3.47%)
Mar 05, 2019 1.440 1.440 1.400 1.440 220,211 +0.01(+0.70%)
Mar 04, 2019 1.450 1.470 1.400 1.430 446,019 -0.05(-3.38%)
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.