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 (%)
Aug 29, 2014 3.240 3.240 3.240 0 -0.04(-1.22%)
Aug 28, 2014 3.280 3.250 3.280 99,392 +0.03(+0.92%)
Aug 27, 2014 3.240 3.260 3.210 3.250 45,145 +0.01(+0.31%)
Aug 26, 2014 3.250 3.270 3.195 3.240 155,535 +0.01(+0.31%)
Aug 25, 2014 3.350 3.360 3.210 3.230 115,791 -0.11(-3.29%)
Aug 22, 2014 3.360 3.390 3.300 3.340 79,134 -0.01(-0.30%)
Aug 21, 2014 3.310 3.350 3.300 3.350 303,740 -0.01(-0.30%)
Aug 20, 2014 3.320 3.420 3.315 3.360 234,507 +0.02(+0.60%)
Aug 19, 2014 3.400 3.420 3.300 3.340 207,874 -0.05(-1.47%)
Aug 18, 2014 3.400 3.430 3.360 3.390 152,889 +0.02(+0.59%)
Aug 15, 2014 3.180 3.400 3.180 3.370 364,921 +0.09(+2.74%)
Aug 14, 2014 3.190 3.280 3.180 3.280 404,301 +0.07(+2.18%)
Aug 13, 2014 3.200 3.250 3.195 3.210 251,854 -0.02(-0.62%)
Aug 12, 2014 3.190 3.320 3.150 3.230 325,133 +0.06(+1.89%)
Aug 11, 2014 3.060 3.180 3.060 3.170 360,915 +0.12(+3.93%)
Aug 08, 2014 3.140 3.150 3.090 3.050 54,453 -0.06(-1.93%)
Aug 07, 2014 3.180 3.190 3.110 3.110 190,053 -0.07(-2.20%)
Aug 06, 2014 3.200 3.220 3.130 3.180 414,554 +0.06(+1.92%)
Aug 05, 2014 3.040 3.180 2.970 3.120 328,403 +0.03(+0.97%)
Aug 01, 2014 3.090 3.090 3.090 0 -0.03(-0.96%)
Jul 31, 2014 3.040 3.120 3.000 3.120 375,855 +0.06(+1.96%)
Jul 30, 2014 3.000 3.080 2.960 3.060 347,726 +0.04(+1.32%)
Jul 29, 2014 3.150 3.150 3.000 3.020 197,567 -0.12(-3.82%)
Jul 28, 2014 3.100 3.160 3.070 3.140 190,124 +0.04(+1.29%)
Jul 25, 2014 2.960 3.100 2.960 3.100 417,111 +0.12(+4.03%)
Jul 24, 2014 3.020 3.020 2.940 2.980 159,192 -0.08(-2.61%)
Jul 23, 2014 3.100 3.130 3.020 3.060 219,798 -0.01(-0.33%)
Jul 22, 2014 3.240 3.240 3.060 3.070 255,956 -0.18(-5.54%)
Jul 21, 2014 3.220 3.250 3.120 3.250 277,057 +0.05(+1.56%)
Jul 18, 2014 3.110 3.230 3.090 3.200 561,582 +0.11(+3.56%)
Jul 17, 2014 3.050 3.170 3.000 3.090 452,221 +0.06(+1.98%)
Jul 16, 2014 3.050 3.120 2.980 3.030 270,471 +0.04(+1.34%)
Jul 15, 2014 3.090 3.170 2.940 2.990 455,677 -0.10(-3.24%)
Jul 14, 2014 3.050 3.180 3.050 3.090 462,503 -0.11(-3.44%)
Jul 11, 2014 2.980 3.220 2.950 3.200 571,522 +0.26(+8.84%)
Jul 10, 2014 3.010 3.140 2.910 2.940 711,937 +0.03(+1.03%)
Jul 09, 2014 2.760 2.950 2.760 2.910 748,083 +0.22(+8.18%)
Jul 08, 2014 2.650 2.700 2.590 2.690 532,751 +0.11(+4.26%)
Jul 07, 2014 2.570 2.690 2.570 2.580 230,665 -0.02(-0.77%)
Jul 04, 2014 2.560 2.620 2.560 2.600 50,170 +0.03(+1.17%)
Jul 03, 2014 2.510 2.620 2.510 2.570 505,274 -0.03(-1.15%)
Jul 02, 2014 2.590 2.600 2.550 2.600 347,149 +0.02(+0.78%)
Jun 30, 2014 2.580 2.580 2.580 0 +0.13(+5.31%)
Jun 27, 2014 2.450 2.540 2.440 2.450 129,886 -0.01(-0.41%)
Jun 26, 2014 2.430 2.490 2.430 2.460 165,002 -0.01(-0.40%)
Jun 25, 2014 2.410 2.490 2.400 2.470 341,235 +0.06(+2.49%)
Jun 24, 2014 2.590 2.600 2.400 2.410 286,284 -0.12(-4.74%)
Jun 23, 2014 2.500 2.590 2.460 2.530 283,790 +0.05(+2.02%)
Jun 20, 2014 2.640 2.640 2.480 2.480 1,277,331 -0.15(-5.70%)
Jun 19, 2014 2.500 2.640 2.490 2.630 784,242 +0.18(+7.35%)
Jun 18, 2014 2.400 2.450 2.350 2.450 337,357 +0.09(+3.81%)
Jun 17, 2014 2.290 2.400 2.260 2.360 182,388 +0.05(+2.16%)
Jun 16, 2014 2.430 2.460 2.230 2.310 353,363 -0.10(-4.15%)
Jun 13, 2014 2.470 2.490 2.370 2.410 350,571 -0.03(-1.23%)
Jun 12, 2014 2.290 2.510 2.270 2.440 879,066 +0.17(+7.49%)
Jun 11, 2014 2.010 2.280 1.970 2.270 703,920 +0.27(+13.50%)
Jun 10, 2014 2.050 2.080 1.955 2.000 368,282 -0.09(-4.31%)
Jun 06, 2014 2.110 2.130 2.020 2.090 239,378 +0.03(+1.46%)
Jun 05, 2014 1.920 2.060 1.920 2.060 217,781 +0.18(+9.57%)
Jun 04, 2014 1.840 1.880 1.830 1.880 102,794 +0.05(+2.73%)
Jun 03, 2014 1.860 1.870 1.810 1.830 134,803 -0.02(-1.08%)
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.