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 (%)
Jun 30, 2020 1.740 1.740 1.740 0 +0.00(+0.00%)
Jun 29, 2020 1.740 1.740 1.730 1.740 131,596 +0.00(+0.00%)
Jun 26, 2020 1.720 1.740 1.720 1.740 757,343 +0.01(+0.58%)
Jun 25, 2020 1.710 1.730 1.710 1.730 245,638 +0.00(+0.00%)
Jun 24, 2020 1.720 1.730 1.710 1.730 1,306,012 +0.00(+0.00%)
Jun 23, 2020 1.730 1.730 1.720 1.730 363,643 -0.01(-0.57%)
Jun 22, 2020 1.740 1.740 1.720 1.740 1,815,718 +0.01(+0.58%)
Jun 19, 2020 1.740 1.740 1.730 1.730 760,329 -0.01(-0.57%)
Jun 18, 2020 1.730 1.740 1.730 1.740 270,512 +0.00(+0.00%)
Jun 17, 2020 1.740 1.750 1.730 1.740 1,704,656 +0.01(+0.58%)
Jun 16, 2020 1.730 1.740 1.720 1.730 1,521,513 -0.01(-0.57%)
Jun 15, 2020 1.750 1.750 1.720 1.740 3,048,772 -0.02(-1.14%)
Jun 12, 2020 1.760 1.770 1.740 1.760 8,403,835 +0.03(+1.73%)
Jun 11, 2020 1.720 1.730 1.680 1.730 3,168,775 -0.02(-1.14%)
Jun 10, 2020 1.750 1.750 1.710 1.750 1,597,566 +0.01(+0.57%)
Jun 09, 2020 1.750 1.760 1.720 1.740 1,894,882 -0.02(-1.14%)
Jun 08, 2020 1.760 1.760 1.730 1.760 1,972,891 +0.00(+0.00%)
Jun 05, 2020 1.710 1.760 1.700 1.760 2,325,879 +0.06(+3.53%)
Jun 04, 2020 1.800 1.800 1.690 1.700 6,017,318 +0.23(+15.65%)
Jun 03, 2020 1.400 1.480 1.370 1.470 3,501,953 +0.04(+2.80%)
Jun 02, 2020 1.420 1.450 1.400 1.430 3,507,991 -0.01(-0.69%)
Jun 01, 2020 1.440 1.450 1.380 1.440 1,957,684 +0.00(+0.00%)
May 29, 2020 1.410 1.440 1.350 1.440 2,066,853 +0.05(+3.60%)
May 28, 2020 1.330 1.390 1.330 1.390 3,180,107 +0.05(+3.73%)
May 27, 2020 1.290 1.340 1.230 1.340 3,456,556 +0.06(+4.69%)
May 26, 2020 1.260 1.290 1.250 1.280 2,720,967 +0.03(+2.40%)
May 25, 2020 1.260 1.280 1.240 1.250 1,038,597 -0.04(-3.10%)
May 22, 2020 1.310 1.340 1.280 1.290 953,952 +0.01(+0.78%)
May 21, 2020 1.290 1.320 1.260 1.280 2,283,466 -0.03(-2.29%)
May 20, 2020 1.280 1.370 1.270 1.310 4,140,307 +0.00(+0.00%)
May 19, 2020 1.180 1.330 1.180 1.310 16,920,752 +0.37(+39.36%)
May 15, 2020 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
May 14, 2020 0.8300 0.9500 0.8100 0.9200 5,456,878 +0.05(+5.75%)
May 13, 2020 0.8400 0.8700 0.8100 0.8700 1,489,051 +0.02(+2.35%)
May 12, 2020 0.8100 0.8800 0.8000 0.8500 2,995,541 +0.05(+6.25%)
May 11, 2020 0.8300 0.8500 0.7800 0.8000 6,814,182 +0.10(+14.29%)
May 08, 2020 0.6900 0.7100 0.6700 0.7000 2,420,464 +0.03(+4.48%)
May 07, 2020 0.6500 0.6900 0.6400 0.6700 3,076,737 +0.03(+4.69%)
May 06, 2020 0.6300 0.6600 0.6000 0.6400 5,134,382 +0.01(+1.59%)
May 05, 2020 0.6200 0.6300 0.6100 0.6300 2,564,927 +0.04(+6.78%)
May 04, 2020 0.6300 0.6600 0.5900 0.5900 1,575,444 -0.06(-9.23%)
May 01, 2020 0.6000 0.6500 0.6000 0.6500 2,474,678 +0.03(+4.84%)
Apr 30, 2020 0.6500 0.6600 0.6100 0.6200 2,386,914 -0.03(-4.62%)
Apr 29, 2020 0.6300 0.6700 0.6300 0.6500 2,765,512 +0.02(+3.17%)
Apr 28, 2020 0.5900 0.6500 0.5800 0.6300 5,713,850 +0.05(+8.62%)
Apr 27, 2020 0.5700 0.6000 0.5500 0.5800 8,440,489 +0.16(+38.10%)
Apr 24, 2020 0.3900 0.4200 0.3800 0.4200 578,441 +0.05(+13.51%)
Apr 23, 2020 0.4100 0.4300 0.3700 0.3700 1,474,284 -0.03(-7.50%)
Apr 22, 2020 0.4000 0.4200 0.3900 0.4000 329,836 +0.02(+5.26%)
Apr 21, 2020 0.4000 0.4000 0.3700 0.3800 247,100 -0.02(-5.00%)
Apr 20, 2020 0.4000 0.4100 0.3900 0.4000 923,920 +0.03(+8.11%)
Apr 17, 2020 0.3800 0.3900 0.3700 0.3700 178,838 +0.00(+0.00%)
Apr 16, 2020 0.3700 0.3900 0.3700 0.3700 619,243 +0.01(+2.78%)
Apr 15, 2020 0.3700 0.3700 0.3500 0.3600 293,078 +0.00(+0.00%)
Apr 14, 2020 0.3600 0.3800 0.3500 0.3600 734,708 +0.01(+2.86%)
Apr 13, 2020 0.3400 0.3600 0.3300 0.3500 581,524 +0.02(+6.06%)
Apr 09, 2020 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Apr 08, 2020 0.3200 0.3200 0.2900 0.2900 343,956 -0.02(-6.45%)
Apr 07, 2020 0.3100 0.3100 0.2900 0.3100 227,182 +0.00(+0.00%)
Apr 06, 2020 0.2900 0.3200 0.2800 0.3100 483,426 +0.03(+10.71%)
Apr 03, 2020 0.2800 0.2900 0.2800 0.2800 247,276 +0.00(+0.00%)
Apr 02, 2020 0.2800 0.2900 0.2800 0.2800 106,403 +0.00(+0.00%)
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.