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, 2006 7.800 8.450 7.800 8.450 741,774 +1.15(+15.75%)
May 30, 2006 7.860 7.950 7.100 7.300 163,800 -0.73(-9.09%)
May 26, 2006 7.110 8.140 7.110 8.030 616,529 +0.88(+12.31%)
May 25, 2006 6.450 7.210 6.450 7.150 139,970 +0.85(+13.49%)
May 24, 2006 6.260 6.420 6.260 6.300 25,850 -0.25(-3.82%)
May 23, 2006 6.260 6.550 6.260 6.550 46,010 +0.15(+2.34%)
May 22, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 19, 2006 6.330 6.540 6.120 6.400 85,780 +0.03(+0.47%)
May 18, 2006 6.370 6.450 6.310 6.370 98,710 +0.02(+0.31%)
May 17, 2006 6.400 6.500 6.300 6.350 81,260 -0.12(-1.85%)
May 16, 2006 6.250 6.580 6.150 6.470 94,950 +0.04(+0.62%)
May 15, 2006 6.500 6.500 6.290 6.430 130,319 -0.47(-6.81%)
May 12, 2006 6.900 6.950 6.690 6.900 136,533 -0.10(-1.43%)
May 11, 2006 6.950 7.220 6.950 7.000 102,050 -0.02(-0.28%)
May 10, 2006 7.150 7.150 6.910 7.020 57,680 -0.09(-1.27%)
May 09, 2006 6.650 7.180 6.650 7.110 155,782 +0.41(+6.12%)
May 08, 2006 6.650 6.740 6.500 6.700 216,650 -0.19(-2.76%)
May 05, 2006 7.070 7.080 6.510 6.890 87,496 -0.21(-2.96%)
May 04, 2006 7.200 7.300 7.010 7.100 99,180 -0.10(-1.39%)
May 03, 2006 7.250 7.300 7.200 7.200 104,385 -0.10(-1.37%)
May 02, 2006 7.420 7.480 7.300 7.300 264,578 -0.15(-2.01%)
May 01, 2006 7.450 7.540 7.450 7.450 130,603 -0.05(-0.67%)
Apr 28, 2006 7.500 7.500 7.500 7.500 0 +0.06(+0.81%)
Apr 27, 2006 7.400 7.550 7.110 7.440 522,696 -0.09(-1.20%)
Apr 26, 2006 7.250 7.550 7.250 7.530 485,119 +0.27(+3.72%)
Apr 25, 2006 7.230 7.480 6.900 7.260 575,547 +0.08(+1.11%)
Apr 24, 2006 6.320 7.400 6.320 7.180 532,150 +0.74(+11.49%)
Apr 21, 2006 6.060 6.560 6.050 6.440 784,000 +0.51(+8.60%)
Apr 20, 2006 6.050 6.400 5.850 5.930 1,008,532 -0.17(-2.79%)
Apr 19, 2006 5.700 6.250 5.620 6.100 1,322,625 +0.35(+6.09%)
Apr 18, 2006 4.220 5.750 4.220 5.750 1,590,240 +1.55(+36.90%)
Apr 17, 2006 4.030 4.270 4.030 4.200 149,975 +0.05(+1.20%)
Apr 13, 2006 4.050 4.150 4.020 4.150 134,100 +0.04(+0.97%)
Apr 12, 2006 3.980 4.110 3.980 4.110 25,625 +0.01(+0.24%)
Apr 11, 2006 4.100 4.120 4.050 4.100 68,935 +0.00(+0.00%)
Apr 10, 2006 4.150 4.200 4.100 4.100 44,250 -0.10(-2.38%)
Apr 07, 2006 4.190 4.250 4.040 4.200 42,050 +0.01(+0.24%)
Apr 06, 2006 4.000 4.240 4.000 4.190 323,820 +0.14(+3.46%)
Apr 05, 2006 4.100 4.100 4.000 4.050 16,135 +0.05(+1.25%)
Apr 04, 2006 4.120 4.120 3.950 4.000 37,139 -0.12(-2.91%)
Apr 03, 2006 4.160 4.200 4.120 4.120 28,600 -0.04(-0.96%)
Mar 31, 2006 4.230 4.230 4.100 4.160 124,500 -0.14(-3.26%)
Mar 30, 2006 4.300 4.510 4.250 4.300 400,550 +0.05(+1.18%)
Mar 29, 2006 4.120 4.300 3.990 4.250 113,400 +0.14(+3.41%)
Mar 28, 2006 4.050 4.110 4.000 4.110 61,750 +0.09(+2.24%)
Mar 27, 2006 4.100 4.100 4.020 4.020 60,382 -0.08(-1.95%)
Mar 24, 2006 3.900 4.150 3.860 4.100 150,488 +0.01(+0.24%)
Mar 21, 2006 4.110 4.110 3.980 4.090 90,700 -0.01(-0.24%)
Mar 20, 2006 4.150 4.150 4.100 4.100 18,937 +0.00(+0.00%)
Mar 17, 2006 4.080 4.120 4.080 4.100 24,000 +0.00(+0.00%)
Mar 16, 2006 4.050 4.100 4.000 4.100 33,275 +0.05(+1.23%)
Mar 15, 2006 4.100 4.100 4.000 4.050 15,800 +0.00(+0.00%)
Mar 14, 2006 3.980 4.050 3.980 4.050 39,200 +0.05(+1.25%)
Mar 13, 2006 4.000 4.080 4.000 4.000 72,900 +0.11(+2.83%)
Mar 10, 2006 3.920 3.920 3.860 3.890 11,700 -0.09(-2.26%)
Mar 09, 2006 3.940 3.990 3.860 3.980 28,800 +0.16(+4.19%)
Mar 08, 2006 3.910 3.910 3.810 3.820 14,300 -0.15(-3.78%)
Mar 07, 2006 4.000 4.000 3.950 3.970 104,200 -0.04(-1.00%)
Mar 06, 2006 3.960 4.160 4.010 4.010 41,600 -0.14(-3.37%)
Mar 03, 2006 4.190 4.190 4.080 4.150 64,800 +0.04(+0.97%)
Mar 02, 2006 4.050 4.160 4.050 4.110 33,300 +0.01(+0.24%)
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.