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, 2007 10.53 10.70 10.21 10.62 67,385 +0.02(+0.19%)
Feb 27, 2007 11.20 11.20 10.01 10.60 221,430 -0.73(-6.44%)
Feb 26, 2007 11.38 11.42 11.33 11.33 192,341 -0.05(-0.44%)
Feb 23, 2007 11.23 11.39 11.23 11.38 159,363 +0.15(+1.34%)
Feb 22, 2007 11.19 11.35 11.07 11.23 132,285 +0.03(+0.27%)
Feb 21, 2007 10.86 11.25 10.69 11.20 191,400 +0.20(+1.82%)
Feb 20, 2007 10.54 11.00 10.40 11.00 147,750 +0.45(+4.27%)
Feb 16, 2007 10.58 10.61 10.50 10.55 36,900 -0.04(-0.38%)
Feb 15, 2007 10.46 10.59 10.39 10.59 183,202 +0.00(+0.00%)
Feb 14, 2007 10.66 10.80 10.35 10.59 119,030 -0.21(-1.94%)
Feb 13, 2007 10.95 11.00 10.51 10.80 82,847 -0.15(-1.37%)
Feb 12, 2007 11.05 11.13 10.76 10.95 108,283 -0.20(-1.79%)
Feb 09, 2007 11.09 11.32 11.09 11.15 79,641 -0.09(-0.80%)
Feb 08, 2007 11.20 11.24 11.01 11.24 76,124 -0.02(-0.18%)
Feb 07, 2007 11.45 11.50 11.26 11.26 59,140 -0.24(-2.09%)
Feb 06, 2007 11.50 11.50 11.38 11.50 136,570 +0.12(+1.05%)
Feb 05, 2007 11.32 11.41 11.23 11.38 125,075 +0.15(+1.34%)
Feb 02, 2007 11.22 11.30 11.13 11.23 29,475 +0.00(+0.00%)
Feb 01, 2007 11.32 11.62 11.21 11.23 50,078 -0.02(-0.18%)
Jan 31, 2007 11.26 11.33 11.02 11.25 267,926 -0.15(-1.32%)
Jan 30, 2007 11.68 11.68 11.35 11.40 10,042 -0.20(-1.72%)
Jan 29, 2007 11.80 11.80 11.23 11.60 92,380 -0.19(-1.61%)
Jan 26, 2007 11.92 11.92 11.67 11.79 87,750 -0.18(-1.50%)
Jan 25, 2007 12.28 12.28 11.66 11.97 45,553 -0.31(-2.52%)
Jan 24, 2007 12.73 12.73 12.15 12.28 214,887 -0.34(-2.69%)
Jan 23, 2007 12.72 13.14 12.46 12.62 231,576 +0.29(+2.35%)
Jan 22, 2007 11.76 12.38 11.75 12.33 219,080 +0.54(+4.58%)
Jan 19, 2007 11.69 11.80 11.69 11.79 179,032 +0.14(+1.20%)
Jan 18, 2007 11.60 11.75 11.56 11.65 370,870 -0.04(-0.34%)
Jan 17, 2007 11.50 11.69 11.49 11.69 107,613 +0.15(+1.30%)
Jan 16, 2007 11.63 11.63 11.48 11.54 109,369 -0.03(-0.26%)
Jan 12, 2007 11.40 11.67 11.40 11.57 320,347 +0.12(+1.05%)
Jan 11, 2007 11.12 11.57 11.12 11.45 105,476 +0.23(+2.05%)
Jan 10, 2007 11.29 11.30 11.01 11.22 166,525 -0.26(-2.26%)
Jan 09, 2007 11.11 11.50 11.10 11.48 25,796 -0.16(-1.37%)
Jan 08, 2007 11.66 11.91 11.56 11.64 202,533 +0.02(+0.17%)
Jan 05, 2007 11.51 11.65 11.38 11.62 360,950 -0.22(-1.86%)
Jan 04, 2007 12.03 12.09 11.70 11.84 173,908 -0.29(-2.39%)
Jan 03, 2007 12.02 12.41 12.02 12.13 319,320 +0.21(+1.76%)
Dec 29, 2006 11.38 11.99 11.38 11.92 158,281 +0.53(+4.65%)
Dec 28, 2006 11.30 11.57 11.24 11.39 61,370 +0.29(+2.61%)
Dec 27, 2006 10.77 11.15 10.76 11.10 111,042 +0.38(+3.54%)
Dec 26, 2006 10.77 10.77 10.60 10.72 26,135 +0.00(+0.00%)
Dec 22, 2006 10.77 10.77 10.60 10.72 26,135 -0.06(-0.56%)
Dec 21, 2006 10.76 10.80 10.71 10.78 193,424 -0.05(-0.46%)
Dec 20, 2006 10.74 10.85 10.66 10.83 249,265 +0.05(+0.46%)
Dec 19, 2006 10.43 11.00 10.43 10.78 999,280 +0.37(+3.55%)
Dec 18, 2006 10.40 10.48 10.27 10.41 203,551 -0.07(-0.67%)
Dec 15, 2006 10.64 10.64 10.37 10.48 148,175 -0.19(-1.78%)
Dec 14, 2006 10.31 10.67 10.25 10.67 368,621 +0.32(+3.09%)
Dec 13, 2006 10.31 10.44 10.24 10.35 51,628 -0.09(-0.86%)
Dec 12, 2006 10.48 10.48 10.17 10.44 224,421 -0.08(-0.76%)
Dec 11, 2006 10.47 10.57 10.22 10.52 167,229 -0.08(-0.75%)
Dec 08, 2006 10.82 10.88 10.03 10.60 109,039 -0.25(-2.30%)
Dec 07, 2006 10.90 10.90 10.75 10.85 45,822 -0.14(-1.27%)
Dec 06, 2006 11.02 11.05 10.88 10.99 174,060 -0.20(-1.79%)
Dec 05, 2006 11.50 11.51 11.15 11.19 77,247 -0.32(-2.78%)
Dec 04, 2006 11.58 11.70 11.31 11.51 79,320 -0.04(-0.35%)
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.