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 (%)
Feb 28, 2013 3.180 3.210 3.110 3.210 476,852 +0.05(+1.58%)
Feb 27, 2013 3.100 3.210 3.100 3.160 185,050 +0.02(+0.64%)
Feb 26, 2013 3.070 3.180 3.030 3.140 230,595 +0.01(+0.32%)
Feb 22, 2013 3.240 3.240 3.100 3.130 265,345 -0.13(-3.99%)
Feb 21, 2013 3.120 3.260 3.060 3.260 274,452 +0.10(+3.16%)
Feb 20, 2013 3.190 3.210 3.100 3.160 377,714 -0.06(-1.86%)
Feb 19, 2013 3.200 3.230 3.190 3.220 345,294 +0.02(+0.63%)
Feb 15, 2013 3.200 3.200 3.200 0 -0.06(-1.84%)
Feb 14, 2013 3.150 3.300 3.150 3.260 283,780 +0.10(+3.16%)
Feb 13, 2013 3.180 3.190 3.100 3.160 137,468 +0.01(+0.32%)
Feb 12, 2013 3.160 3.200 3.150 3.150 174,998 +0.00(+0.00%)
Feb 11, 2013 3.250 3.250 3.150 3.150 228,695 -0.14(-4.26%)
Feb 08, 2013 3.300 3.320 3.200 3.290 253,336 +0.01(+0.30%)
Feb 07, 2013 3.260 3.330 2.900 3.280 623,506 -0.03(-0.91%)
Feb 06, 2013 3.380 3.390 3.290 3.310 192,989 -0.06(-1.78%)
Feb 04, 2013 3.350 3.390 3.350 3.370 84,559 -0.01(-0.30%)
Feb 01, 2013 3.390 3.460 3.370 3.380 866,809 +0.00(+0.00%)
Jan 31, 2013 3.360 3.380 3.320 3.380 744,012 -0.31(-8.28%)
Jan 30, 2013 3.660 3.730 3.560 3.685 155,588 +0.08(+2.08%)
Jan 29, 2013 3.370 3.680 3.370 3.610 439,881 +0.24(+7.12%)
Jan 28, 2013 3.510 3.510 3.330 3.370 152,521 -0.13(-3.71%)
Jan 25, 2013 3.740 3.740 3.450 3.500 496,243 -0.17(-4.63%)
Jan 24, 2013 3.620 3.770 3.570 3.670 499,086 +0.01(+0.27%)
Jan 23, 2013 3.960 4.000 3.630 3.660 893,507 -0.29(-7.34%)
Jan 22, 2013 4.020 4.080 3.950 3.950 296,672 -0.07(-1.74%)
Jan 21, 2013 4.010 4.040 4.010 4.020 46,303 +0.02(+0.50%)
Jan 18, 2013 4.010 4.060 4.000 4.000 400,674 +0.03(+0.76%)
Jan 17, 2013 4.030 4.055 3.960 3.970 654,038 -0.08(-1.98%)
Jan 16, 2013 4.120 4.120 3.990 4.050 712,496 -0.08(-1.94%)
Jan 15, 2013 4.270 4.270 4.100 4.130 591,004 +0.00(+0.00%)
Jan 14, 2013 4.100 4.400 4.050 4.130 1,751,268 +0.37(+9.84%)
Jan 11, 2013 3.760 3.800 3.640 3.760 168,457 -0.05(-1.31%)
Jan 10, 2013 3.750 3.860 3.720 3.810 173,285 +0.09(+2.42%)
Jan 09, 2013 3.700 3.720 3.510 3.720 209,776 +0.02(+0.54%)
Jan 08, 2013 3.540 3.730 3.430 3.700 274,454 +0.21(+6.02%)
Jan 07, 2013 3.420 3.630 3.410 3.490 226,457 -0.01(-0.29%)
Jan 04, 2013 3.100 3.550 3.070 3.500 630,751 +0.34(+10.76%)
Jan 03, 2013 3.250 3.260 3.120 3.160 134,759 -0.09(-2.77%)
Jan 02, 2013 3.270 3.250 3.160 3.250 127,736 +0.13(+4.17%)
Dec 31, 2012 3.120 3.120 3.120 0 +0.11(+3.65%)
Dec 28, 2012 2.860 3.080 2.850 3.010 196,833 +0.15(+5.24%)
Dec 27, 2012 2.800 2.910 2.780 2.860 132,352 +0.06(+2.14%)
Dec 24, 2012 2.800 2.800 2.800 0 +0.12(+4.48%)
Dec 21, 2012 2.930 2.970 2.680 2.680 966,532 -0.25(-8.53%)
Dec 20, 2012 2.910 3.020 2.840 2.930 401,907 -0.02(-0.68%)
Dec 19, 2012 3.030 3.050 2.950 2.950 164,763 -0.07(-2.32%)
Dec 18, 2012 3.110 3.150 2.990 3.020 144,509 -0.08(-2.58%)
Dec 17, 2012 3.090 3.170 3.070 3.100 195,307 -0.06(-1.90%)
Dec 14, 2012 3.160 3.220 3.100 3.160 91,493 +0.04(+1.28%)
Dec 13, 2012 3.000 3.170 3.000 3.120 91,329 +0.04(+1.30%)
Dec 12, 2012 3.200 3.250 3.070 3.080 148,685 -0.09(-2.84%)
Dec 11, 2012 3.120 3.200 3.060 3.170 196,417 +0.08(+2.59%)
Dec 10, 2012 2.920 3.110 2.920 3.090 129,403 +0.23(+8.04%)
Dec 07, 2012 2.900 2.900 2.850 2.860 68,794 +0.01(+0.35%)
Dec 06, 2012 2.850 2.930 2.850 2.850 87,426 +0.00(+0.00%)
Dec 05, 2012 2.910 2.910 2.850 2.850 149,422 -0.07(-2.40%)
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.