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, 2010 6.760 6.800 6.720 6.740 38,966 +0.00(+0.00%)
May 28, 2010 6.850 6.870 6.730 6.740 86,211 -0.14(-2.03%)
May 27, 2010 6.890 6.920 6.780 6.880 58,891 -0.01(-0.15%)
May 26, 2010 6.950 6.950 6.780 6.890 282,024 -0.02(-0.29%)
May 25, 2010 6.740 6.910 6.600 6.910 477,471 +0.38(+5.82%)
May 21, 2010 6.370 6.680 6.370 6.530 144,005 +0.04(+0.62%)
May 20, 2010 6.450 6.560 6.440 6.490 197,215 -0.03(-0.46%)
May 19, 2010 6.630 6.690 6.480 6.520 227,116 -0.10(-1.51%)
May 18, 2010 6.700 6.760 6.620 6.620 57,115 -0.08(-1.19%)
May 17, 2010 6.850 6.900 6.690 6.700 100,962 -0.24(-3.46%)
May 14, 2010 7.150 7.150 6.760 6.940 112,717 -0.12(-1.70%)
May 13, 2010 7.280 7.280 7.050 7.060 103,439 -0.24(-3.29%)
May 12, 2010 7.480 7.490 7.210 7.300 263,679 -0.06(-0.82%)
May 11, 2010 7.040 7.390 7.000 7.360 509,732 +0.32(+4.55%)
May 10, 2010 7.200 7.090 7.000 7.040 96,048 +0.04(+0.57%)
May 07, 2010 6.980 7.040 6.880 7.000 148,349 +0.02(+0.29%)
May 06, 2010 6.820 6.980 6.720 6.980 322,095 +0.16(+2.35%)
May 05, 2010 6.650 6.890 6.650 6.820 66,968 +0.03(+0.44%)
May 04, 2010 6.950 6.950 6.700 6.790 219,384 -0.16(-2.30%)
May 03, 2010 7.000 7.030 6.940 6.950 176,923 -0.09(-1.28%)
Apr 30, 2010 6.630 7.180 6.590 7.040 629,411 +0.41(+6.18%)
Apr 29, 2010 6.570 6.650 6.550 6.630 115,151 +0.01(+0.15%)
Apr 28, 2010 6.650 6.670 6.490 6.620 245,593 -0.01(-0.15%)
Apr 27, 2010 6.700 6.710 6.460 6.630 125,867 -0.06(-0.90%)
Apr 26, 2010 6.730 6.750 6.610 6.690 222,595 -0.09(-1.33%)
Apr 23, 2010 6.660 6.920 6.630 6.780 211,720 +0.13(+1.95%)
Apr 22, 2010 6.740 6.740 6.520 6.650 209,295 -0.14(-2.06%)
Apr 21, 2010 6.850 6.860 6.530 6.790 165,723 -0.02(-0.29%)
Apr 20, 2010 7.000 7.040 6.800 6.810 172,832 +0.01(+0.15%)
Apr 19, 2010 6.750 6.850 6.730 6.800 91,103 -0.04(-0.58%)
Apr 16, 2010 6.900 6.920 6.680 6.840 172,427 -0.08(-1.16%)
Apr 15, 2010 6.990 7.000 6.900 6.920 53,134 -0.07(-1.00%)
Apr 14, 2010 6.990 7.010 6.910 6.990 77,252 +0.08(+1.16%)
Apr 13, 2010 6.930 6.970 6.830 6.910 110,400 -0.07(-1.00%)
Apr 12, 2010 6.920 7.050 6.890 6.980 312,428 -0.04(-0.57%)
Apr 09, 2010 6.990 7.030 6.970 7.020 142,736 +0.05(+0.72%)
Apr 08, 2010 6.980 7.020 6.900 6.970 174,835 +0.01(+0.14%)
Apr 07, 2010 6.630 7.000 6.630 6.960 743,996 +0.36(+5.45%)
Apr 06, 2010 6.580 6.870 6.580 6.600 145,006 +0.08(+1.23%)
Apr 05, 2010 6.450 6.530 6.410 6.520 170,493 +0.06(+0.93%)
Apr 01, 2010 6.460 6.460 6.460 0 +0.01(+0.16%)
Mar 31, 2010 6.520 6.520 6.390 6.450 165,255 -0.05(-0.77%)
Mar 30, 2010 6.690 6.690 6.380 6.500 168,075 -0.20(-2.99%)
Mar 29, 2010 6.790 6.790 6.660 6.700 146,240 -0.03(-0.45%)
Mar 26, 2010 6.720 6.760 6.600 6.730 152,653 +0.02(+0.30%)
Mar 25, 2010 6.800 6.840 6.680 6.710 223,353 -0.05(-0.74%)
Mar 24, 2010 6.960 6.970 6.720 6.760 167,426 -0.20(-2.87%)
Mar 23, 2010 6.900 6.970 6.840 6.960 128,292 +0.01(+0.14%)
Mar 22, 2010 6.860 6.980 6.690 6.950 186,465 -0.05(-0.71%)
Mar 19, 2010 6.940 7.000 6.730 7.000 1,264,741 +0.08(+1.16%)
Mar 18, 2010 6.950 6.970 6.820 6.920 193,198 -0.02(-0.29%)
Mar 17, 2010 6.940 7.020 6.930 6.940 228,567 +0.02(+0.29%)
Mar 16, 2010 6.860 6.950 6.780 6.920 209,782 +0.12(+1.76%)
Mar 15, 2010 6.670 6.830 6.730 6.800 226,351 +0.11(+1.64%)
Mar 12, 2010 6.600 6.700 6.530 6.690 122,216 +0.10(+1.52%)
Mar 11, 2010 6.550 6.630 6.500 6.590 87,400 +0.05(+0.76%)
Mar 10, 2010 6.720 6.720 6.470 6.540 166,041 -0.18(-2.68%)
Mar 09, 2010 6.780 6.840 6.710 6.720 174,530 -0.12(-1.75%)
Mar 08, 2010 6.850 6.890 6.770 6.840 158,200 -0.03(-0.44%)
Mar 05, 2010 6.890 6.900 6.800 6.870 272,631 +0.04(+0.59%)
Mar 04, 2010 6.800 6.950 6.700 6.830 347,988 +0.06(+0.89%)
Mar 03, 2010 6.710 6.980 6.680 6.770 389,860 +0.06(+0.89%)
Mar 02, 2010 6.600 6.740 6.600 6.710 641,893 +0.18(+2.76%)
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.