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 (%)
Dec 31, 2013 1.640 1.640 1.640 0 +0.01(+0.61%)
Dec 30, 2013 1.660 1.660 1.620 1.630 92,452 -0.06(-3.55%)
Dec 27, 2013 1.610 1.710 1.610 1.690 176,879 +0.10(+6.29%)
Dec 24, 2013 1.590 1.590 1.590 0 +0.05(+3.25%)
Dec 23, 2013 1.590 1.610 1.530 1.540 176,789 -0.04(-2.53%)
Dec 20, 2013 1.670 1.670 1.580 1.580 571,159 -0.06(-3.66%)
Dec 19, 2013 1.740 1.740 1.640 1.640 146,057 -0.10(-5.75%)
Dec 18, 2013 1.790 1.870 1.725 1.740 296,665 +0.00(+0.00%)
Dec 17, 2013 1.720 1.820 1.710 1.740 154,947 +0.02(+1.16%)
Dec 16, 2013 1.830 1.830 1.710 1.720 174,134 -0.13(-7.03%)
Dec 13, 2013 1.860 1.870 1.810 1.850 61,813 -0.01(-0.54%)
Dec 12, 2013 1.710 1.860 1.650 1.860 194,188 +0.08(+4.49%)
Dec 11, 2013 1.810 1.850 1.780 1.780 211,400 -0.02(-1.11%)
Dec 10, 2013 1.790 1.870 1.780 1.800 187,507 +0.16(+9.76%)
Dec 09, 2013 1.690 1.700 1.640 1.640 103,043 +0.04(+2.50%)
Dec 06, 2013 1.620 1.680 1.580 1.600 145,535 +0.05(+3.23%)
Dec 05, 2013 1.610 1.700 1.550 1.550 177,028 -0.10(-6.06%)
Dec 04, 2013 1.720 1.770 1.580 1.650 348,379 -0.04(-2.37%)
Dec 03, 2013 1.800 1.800 1.690 1.690 148,852 -0.13(-7.14%)
Dec 02, 2013 1.890 1.890 1.780 1.820 105,242 -0.07(-3.70%)
Nov 29, 2013 1.900 1.970 1.890 1.890 91,414 +0.03(+1.61%)
Nov 28, 2013 1.850 1.870 1.840 1.860 32,310 +0.05(+2.76%)
Nov 27, 2013 1.910 1.940 1.810 1.810 208,722 -0.09(-4.74%)
Nov 26, 2013 1.900 1.960 1.860 1.900 296,096 -0.06(-3.06%)
Nov 25, 2013 1.920 2.000 1.840 1.960 113,823 +0.02(+1.03%)
Nov 22, 2013 1.970 2.060 1.910 1.940 118,232 -0.04(-2.02%)
Nov 21, 2013 2.000 2.020 1.850 1.980 248,799 -0.01(-0.50%)
Nov 20, 2013 2.100 2.160 1.980 1.990 141,679 -0.15(-7.01%)
Nov 19, 2013 2.180 2.180 2.100 2.140 45,429 -0.01(-0.47%)
Nov 18, 2013 2.120 2.160 2.080 2.150 101,825 +0.05(+2.38%)
Nov 15, 2013 2.170 2.220 2.080 2.100 57,000 -0.07(-3.23%)
Nov 14, 2013 2.160 2.210 2.110 2.170 257,782 -0.11(-4.82%)
Nov 12, 2013 2.370 2.410 2.240 2.280 68,886 -0.14(-5.79%)
Nov 11, 2013 2.300 2.420 2.280 2.420 49,667 +0.11(+4.76%)
Nov 08, 2013 2.370 2.370 2.220 2.310 123,694 -0.07(-2.94%)
Nov 07, 2013 2.340 2.400 2.310 2.380 156,627 +0.03(+1.28%)
Nov 06, 2013 2.510 2.560 2.330 2.350 250,462 -0.07(-2.89%)
Nov 05, 2013 2.430 2.510 2.360 2.420 256,644 +0.07(+2.98%)
Nov 04, 2013 2.360 2.390 2.250 2.350 95,015 +0.01(+0.43%)
Nov 01, 2013 2.320 2.390 2.270 2.340 174,144 -0.10(-4.10%)
Oct 31, 2013 2.540 2.540 2.390 2.440 345,495 -0.19(-7.22%)
Oct 30, 2013 2.740 2.800 2.480 2.630 201,108 -0.05(-1.87%)
Oct 29, 2013 2.670 2.770 2.650 2.680 448,900 +0.00(+0.00%)
Oct 28, 2013 2.640 2.680 2.600 2.680 180,548 +0.03(+1.13%)
Oct 25, 2013 2.540 2.680 2.500 2.650 220,812 +0.06(+2.32%)
Oct 24, 2013 2.480 2.610 2.460 2.590 432,693 +0.15(+6.15%)
Oct 23, 2013 2.480 2.490 2.370 2.440 269,713 -0.01(-0.41%)
Oct 22, 2013 2.270 2.480 2.270 2.450 419,799 +0.22(+9.87%)
Oct 21, 2013 2.100 2.240 2.100 2.230 161,617 +0.12(+5.69%)
Oct 18, 2013 2.130 2.150 2.100 2.110 57,061 -0.01(-0.47%)
Oct 17, 2013 2.120 2.150 2.110 2.120 150,170 +0.07(+3.41%)
Oct 16, 2013 2.080 2.120 2.050 2.050 177,931 -0.04(-1.91%)
Oct 15, 2013 2.070 2.120 1.960 2.090 377,065 +0.01(+0.48%)
Oct 11, 2013 2.080 2.080 2.080 0 -0.09(-4.15%)
Oct 10, 2013 2.100 2.180 2.060 2.170 257,966 +0.04(+1.88%)
Oct 09, 2013 2.100 2.170 2.070 2.130 495,086 -0.08(-3.62%)
Oct 08, 2013 2.230 2.290 2.200 2.210 162,561 +0.00(+0.00%)
Oct 07, 2013 2.200 2.250 2.180 2.210 386,223 +0.01(+0.45%)
Oct 04, 2013 2.200 2.200 2.100 2.200 183,022 +0.02(+0.92%)
Oct 03, 2013 2.150 2.220 2.140 2.180 153,445 +0.01(+0.46%)
Oct 02, 2013 2.120 2.200 2.120 2.170 192,058 +0.04(+1.88%)
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.