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 30, 2019 1.110 1.110 1.110 0 -0.01(-0.89%)
Aug 29, 2019 1.170 1.170 1.100 1.120 344,627 -0.04(-3.45%)
Aug 28, 2019 1.220 1.220 1.160 1.160 283,614 -0.04(-3.33%)
Aug 27, 2019 1.170 1.220 1.160 1.200 503,608 +0.04(+3.45%)
Aug 26, 2019 1.200 1.220 1.160 1.160 404,758 -0.02(-1.69%)
Aug 23, 2019 1.120 1.200 1.110 1.180 498,647 +0.08(+7.27%)
Aug 22, 2019 1.120 1.120 1.070 1.100 572,083 -0.02(-1.79%)
Aug 21, 2019 1.120 1.140 1.090 1.120 263,194 -0.02(-1.75%)
Aug 20, 2019 1.090 1.160 1.080 1.140 376,968 +0.06(+5.56%)
Aug 19, 2019 1.080 1.120 1.070 1.080 604,397 -0.04(-3.57%)
Aug 16, 2019 1.130 1.150 1.110 1.120 751,942 -0.05(-4.27%)
Aug 15, 2019 1.150 1.210 1.150 1.170 495,597 +0.00(+0.00%)
Aug 14, 2019 1.270 1.290 1.160 1.170 1,557,832 -0.07(-5.65%)
Aug 13, 2019 1.450 1.450 1.240 1.240 1,627,008 -0.17(-12.06%)
Aug 12, 2019 1.390 1.460 1.360 1.410 596,343 +0.02(+1.44%)
Aug 09, 2019 1.430 1.450 1.380 1.390 560,372 -0.04(-2.80%)
Aug 08, 2019 1.370 1.430 1.320 1.430 615,881 +0.08(+5.93%)
Aug 07, 2019 1.290 1.420 1.280 1.350 1,738,858 +0.12(+9.76%)
Aug 06, 2019 1.260 1.300 1.210 1.230 1,155,210 +0.04(+3.36%)
Aug 02, 2019 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 01, 2019 1.090 1.220 1.080 1.190 962,895 +0.07(+6.25%)
Jul 31, 2019 1.210 1.220 1.110 1.120 1,876,009 -0.13(-10.40%)
Jul 30, 2019 1.230 1.260 1.210 1.250 402,683 +0.03(+2.46%)
Jul 29, 2019 1.210 1.240 1.160 1.220 948,724 +0.02(+1.67%)
Jul 26, 2019 1.210 1.220 1.190 1.200 455,862 +0.00(+0.00%)
Jul 25, 2019 1.230 1.240 1.190 1.200 403,902 -0.04(-3.23%)
Jul 24, 2019 1.250 1.280 1.240 1.240 391,805 +0.02(+1.64%)
Jul 23, 2019 1.340 1.340 1.190 1.220 1,574,165 -0.12(-8.96%)
Jul 22, 2019 1.360 1.370 1.300 1.340 651,770 -0.02(-1.47%)
Jul 19, 2019 1.330 1.380 1.290 1.360 1,019,912 +0.03(+2.26%)
Jul 18, 2019 1.320 1.350 1.260 1.330 1,159,632 +0.00(+0.00%)
Jul 17, 2019 1.200 1.330 1.200 1.330 1,138,304 +0.12(+9.92%)
Jul 16, 2019 1.220 1.250 1.190 1.210 519,814 +0.00(+0.00%)
Jul 15, 2019 1.260 1.280 1.200 1.210 1,053,578 -0.05(-3.97%)
Jul 12, 2019 1.180 1.290 1.170 1.260 2,080,171 +0.10(+8.62%)
Jul 11, 2019 1.040 1.170 1.040 1.160 1,850,457 +0.15(+14.85%)
Jul 10, 2019 0.9900 1.020 0.9800 1.010 493,419 +0.04(+4.12%)
Jul 09, 2019 0.9800 0.9900 0.9600 0.9700 354,179 -0.02(-2.02%)
Jul 08, 2019 1.020 1.020 0.9700 0.9900 441,749 -0.02(-1.98%)
Jul 05, 2019 0.9800 1.020 0.9500 1.010 509,155 +0.00(+0.00%)
Jul 04, 2019 1.000 1.020 0.9800 1.010 168,136 +0.00(+0.00%)
Jul 03, 2019 1.090 1.090 1.000 1.010 842,085 -0.07(-6.48%)
Jul 02, 2019 1.020 1.080 1.010 1.080 603,899 +0.05(+4.85%)
Jun 28, 2019 1.030 1.030 1.030 0 +0.06(+6.19%)
Jun 27, 2019 1.010 1.010 0.9700 0.9700 290,703 -0.03(-3.00%)
Jun 26, 2019 0.9800 1.020 0.9700 1.000 601,208 +0.01(+1.01%)
Jun 25, 2019 1.050 1.060 0.9900 0.9900 737,281 -0.03(-2.94%)
Jun 24, 2019 0.9900 1.030 0.9600 1.020 695,828 +0.09(+9.68%)
Jun 21, 2019 0.9800 0.9800 0.9300 0.9300 718,591 -0.03(-3.12%)
Jun 20, 2019 0.9400 0.9800 0.9300 0.9600 1,102,553 +0.05(+5.49%)
Jun 19, 2019 0.9000 0.9100 0.8800 0.9100 205,812 +0.01(+1.11%)
Jun 18, 2019 0.9100 0.9200 0.8800 0.9000 579,377 +0.00(+0.00%)
Jun 17, 2019 0.9300 0.9300 0.8900 0.9000 231,016 -0.01(-1.10%)
Jun 14, 2019 0.9500 0.9700 0.9100 0.9100 571,583 -0.01(-1.09%)
Jun 13, 2019 0.9300 0.9500 0.9200 0.9200 194,016 +0.00(+0.00%)
Jun 12, 2019 0.9500 0.9500 0.9100 0.9200 362,311 -0.02(-2.13%)
Jun 11, 2019 0.8800 0.9700 0.8800 0.9400 578,885 +0.04(+4.44%)
Jun 10, 2019 0.9300 0.9300 0.8800 0.9000 585,575 -0.03(-3.23%)
Jun 07, 2019 0.9700 0.9700 0.9300 0.9300 190,293 -0.01(-1.06%)
Jun 06, 2019 0.9600 0.9600 0.9300 0.9400 226,166 -0.02(-2.08%)
Jun 05, 2019 1.030 1.050 0.9400 0.9600 589,895 -0.03(-3.03%)
Jun 04, 2019 0.9900 1.000 0.9500 0.9900 294,476 +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.