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 (%)
Jul 31, 2019 1.210 1.220 1.110 1.120 1,876,009 -0.13(-10.40%)
Jul 30, 2019 1.230 1.260 1.210 1.250 402,683 +0.03(+2.46%)
Jul 29, 2019 1.210 1.240 1.160 1.220 948,724 +0.02(+1.67%)
Jul 26, 2019 1.210 1.220 1.190 1.200 455,862 +0.00(+0.00%)
Jul 25, 2019 1.230 1.240 1.190 1.200 403,902 -0.04(-3.23%)
Jul 24, 2019 1.250 1.280 1.240 1.240 391,805 +0.02(+1.64%)
Jul 23, 2019 1.340 1.340 1.190 1.220 1,574,165 -0.12(-8.96%)
Jul 22, 2019 1.360 1.370 1.300 1.340 651,770 -0.02(-1.47%)
Jul 19, 2019 1.330 1.380 1.290 1.360 1,019,912 +0.03(+2.26%)
Jul 18, 2019 1.320 1.350 1.260 1.330 1,159,632 +0.00(+0.00%)
Jul 17, 2019 1.200 1.330 1.200 1.330 1,138,304 +0.12(+9.92%)
Jul 16, 2019 1.220 1.250 1.190 1.210 519,814 +0.00(+0.00%)
Jul 15, 2019 1.260 1.280 1.200 1.210 1,053,578 -0.05(-3.97%)
Jul 12, 2019 1.180 1.290 1.170 1.260 2,080,171 +0.10(+8.62%)
Jul 11, 2019 1.040 1.170 1.040 1.160 1,850,457 +0.15(+14.85%)
Jul 10, 2019 0.9900 1.020 0.9800 1.010 493,419 +0.04(+4.12%)
Jul 09, 2019 0.9800 0.9900 0.9600 0.9700 354,179 -0.02(-2.02%)
Jul 08, 2019 1.020 1.020 0.9700 0.9900 441,749 -0.02(-1.98%)
Jul 05, 2019 0.9800 1.020 0.9500 1.010 509,155 +0.00(+0.00%)
Jul 04, 2019 1.000 1.020 0.9800 1.010 168,136 +0.00(+0.00%)
Jul 03, 2019 1.090 1.090 1.000 1.010 842,085 -0.07(-6.48%)
Jul 02, 2019 1.020 1.080 1.010 1.080 603,899 +0.05(+4.85%)
Jun 28, 2019 1.030 1.030 1.030 0 +0.06(+6.19%)
Jun 27, 2019 1.010 1.010 0.9700 0.9700 290,703 -0.03(-3.00%)
Jun 26, 2019 0.9800 1.020 0.9700 1.000 601,208 +0.01(+1.01%)
Jun 25, 2019 1.050 1.060 0.9900 0.9900 737,281 -0.03(-2.94%)
Jun 24, 2019 0.9900 1.030 0.9600 1.020 695,828 +0.09(+9.68%)
Jun 21, 2019 0.9800 0.9800 0.9300 0.9300 718,591 -0.03(-3.12%)
Jun 20, 2019 0.9400 0.9800 0.9300 0.9600 1,102,553 +0.05(+5.49%)
Jun 19, 2019 0.9000 0.9100 0.8800 0.9100 205,812 +0.01(+1.11%)
Jun 18, 2019 0.9100 0.9200 0.8800 0.9000 579,377 +0.00(+0.00%)
Jun 17, 2019 0.9300 0.9300 0.8900 0.9000 231,016 -0.01(-1.10%)
Jun 14, 2019 0.9500 0.9700 0.9100 0.9100 571,583 -0.01(-1.09%)
Jun 13, 2019 0.9300 0.9500 0.9200 0.9200 194,016 +0.00(+0.00%)
Jun 12, 2019 0.9500 0.9500 0.9100 0.9200 362,311 -0.02(-2.13%)
Jun 11, 2019 0.8800 0.9700 0.8800 0.9400 578,885 +0.04(+4.44%)
Jun 10, 2019 0.9300 0.9300 0.8800 0.9000 585,575 -0.03(-3.23%)
Jun 07, 2019 0.9700 0.9700 0.9300 0.9300 190,293 -0.01(-1.06%)
Jun 06, 2019 0.9600 0.9600 0.9300 0.9400 226,166 -0.02(-2.08%)
Jun 05, 2019 1.030 1.050 0.9400 0.9600 589,895 -0.03(-3.03%)
Jun 04, 2019 0.9900 1.000 0.9500 0.9900 294,476 +0.00(+0.00%)
Jun 03, 2019 0.9400 1.020 0.9200 0.9900 629,294 +0.09(+10.00%)
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%)
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.