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 26, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 25, 2020 1.840 1.860 1.840 1.840 618,322 +0.01(+0.55%)
Aug 24, 2020 1.820 1.830 1.810 1.830 1,081,144 +0.01(+0.55%)
Aug 21, 2020 1.810 1.830 1.810 1.820 521,268 +0.00(+0.00%)
Aug 20, 2020 1.810 1.820 1.800 1.820 184,698 +0.01(+0.55%)
Aug 19, 2020 1.820 1.830 1.810 1.810 706,592 -0.01(-0.55%)
Aug 18, 2020 1.830 1.830 1.820 1.820 281,520 +0.00(+0.00%)
Aug 17, 2020 1.810 1.830 1.810 1.820 365,933 +0.01(+0.55%)
Aug 14, 2020 1.790 1.810 1.790 1.810 43,951 +0.00(+0.00%)
Aug 13, 2020 1.780 1.810 1.780 1.810 326,367 +0.01(+0.56%)
Aug 12, 2020 1.790 1.800 1.780 1.800 998,858 +0.00(+0.00%)
Aug 11, 2020 1.790 1.800 1.780 1.800 674,051 +0.01(+0.56%)
Aug 10, 2020 1.810 1.810 1.790 1.790 324,393 +0.00(+0.00%)
Aug 07, 2020 1.810 1.810 1.790 1.790 264,041 -0.02(-1.10%)
Aug 06, 2020 1.800 1.810 1.800 1.810 1,288,383 +0.01(+0.56%)
Aug 05, 2020 1.800 1.810 1.780 1.800 1,784,591 +0.00(+0.00%)
Aug 04, 2020 1.790 1.800 1.790 1.800 1,601,965 +0.00(+0.00%)
Jul 31, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 30, 2020 1.800 1.800 1.790 1.800 198,826 +0.01(+0.56%)
Jul 29, 2020 1.790 1.800 1.780 1.790 434,189 +0.00(+0.00%)
Jul 28, 2020 1.780 1.800 1.780 1.790 1,608,493 +0.00(+0.00%)
Jul 27, 2020 1.780 1.790 1.770 1.790 754,414 +0.00(+0.00%)
Jul 24, 2020 1.780 1.790 1.780 1.790 219,027 +0.01(+0.56%)
Jul 23, 2020 1.780 1.790 1.770 1.780 1,037,436 +0.00(+0.00%)
Jul 22, 2020 1.780 1.790 1.780 1.780 258,315 +0.00(+0.00%)
Jul 21, 2020 1.790 1.790 1.780 1.780 375,434 -0.01(-0.56%)
Jul 20, 2020 1.780 1.790 1.780 1.790 126,103 +0.00(+0.00%)
Jul 17, 2020 1.790 1.790 1.780 1.790 233,015 +0.00(+0.00%)
Jul 16, 2020 1.790 1.790 1.780 1.790 99,257 +0.01(+0.56%)
Jul 15, 2020 1.780 1.790 1.770 1.780 594,609 +0.01(+0.56%)
Jul 14, 2020 1.760 1.790 1.760 1.770 348,132 +0.01(+0.57%)
Jul 13, 2020 1.780 1.790 1.760 1.760 213,725 -0.02(-1.12%)
Jul 10, 2020 1.770 1.780 1.760 1.780 261,321 +0.02(+1.14%)
Jul 09, 2020 1.750 1.790 1.750 1.760 1,397,700 +0.01(+0.57%)
Jul 08, 2020 1.750 1.770 1.750 1.750 520,814 +0.01(+0.57%)
Jul 07, 2020 1.740 1.750 1.740 1.740 924,100 +0.01(+0.58%)
Jul 06, 2020 1.740 1.750 1.730 1.730 181,133 -0.02(-1.14%)
Jul 03, 2020 1.740 1.750 1.730 1.750 425,312 +0.02(+1.16%)
Jul 02, 2020 1.730 1.740 1.720 1.730 924,037 -0.01(-0.57%)
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%)
Apr 01, 2020 0.2900 0.2900 0.2700 0.2800 223,400 +0.01(+3.70%)
Mar 31, 2020 0.2900 0.2900 0.2600 0.2700 162,931 -0.01(-3.57%)
Mar 30, 2020 0.2900 0.3000 0.2800 0.2800 168,621 +0.00(+0.00%)
Mar 27, 2020 0.3000 0.3000 0.2800 0.2800 198,610 -0.01(-3.45%)
Mar 26, 2020 0.3000 0.3100 0.2900 0.2900 130,734 +0.00(+0.00%)
Mar 25, 2020 0.3100 0.3100 0.2900 0.2900 225,224 -0.01(-3.33%)
Mar 24, 2020 0.3000 0.3100 0.2800 0.3000 325,304 +0.01(+3.45%)
Mar 23, 2020 0.2600 0.2900 0.2600 0.2900 174,896 +0.03(+11.54%)
Mar 20, 2020 0.2700 0.2900 0.2600 0.2600 122,517 -0.01(-3.70%)
Mar 19, 2020 0.2700 0.2800 0.2500 0.2700 539,550 +0.00(+0.00%)
Mar 18, 2020 0.2800 0.2800 0.2500 0.2700 346,016 -0.01(-3.57%)
Mar 17, 2020 0.2600 0.2900 0.2600 0.2800 376,231 +0.00(+0.00%)
Mar 16, 2020 0.3100 0.3100 0.2800 0.2800 562,401 -0.04(-12.50%)
Mar 13, 2020 0.3200 0.3400 0.3100 0.3200 590,232 -0.01(-3.03%)
Mar 12, 2020 0.3400 0.3400 0.2900 0.3300 1,205,422 -0.01(-2.94%)
Mar 11, 2020 0.3900 0.3900 0.3300 0.3400 544,793 -0.05(-12.82%)
Mar 10, 2020 0.3900 0.3900 0.3500 0.3900 1,984,541 +0.00(+0.00%)
Mar 09, 2020 0.3800 0.3900 0.3600 0.3900 539,687 +0.00(+0.00%)
Mar 06, 2020 0.3900 0.4000 0.3900 0.3900 362,430 -0.01(-2.50%)
Mar 05, 2020 0.3900 0.4000 0.3800 0.4000 255,843 +0.00(+0.00%)
Mar 04, 2020 0.3900 0.4000 0.3700 0.4000 807,401 +0.00(+0.00%)
Mar 03, 2020 0.3900 0.4000 0.3800 0.4000 705,490 +0.02(+5.26%)
Mar 02, 2020 0.3900 0.3900 0.3800 0.3800 656,019 +0.00(+0.00%)
Feb 28, 2020 0.3600 0.3900 0.3300 0.3800 1,350,364 +0.04(+11.76%)
Feb 27, 2020 0.3700 0.3800 0.3000 0.3400 1,534,384 -0.03(-8.11%)
Feb 26, 2020 0.5500 0.5500 0.3600 0.3700 3,929,906 -0.30(-44.78%)
Feb 25, 2020 0.7400 0.7400 0.6600 0.6700 384,088 -0.07(-9.46%)
Feb 24, 2020 0.8000 0.8100 0.7100 0.7400 710,395 -0.01(-1.33%)
Feb 21, 2020 0.7400 0.7900 0.7400 0.7500 509,208 +0.01(+1.35%)
Feb 20, 2020 0.7400 0.7500 0.7300 0.7400 247,443 -0.01(-1.33%)
Feb 19, 2020 0.7400 0.7500 0.7300 0.7500 154,687 +0.01(+1.35%)
Feb 18, 2020 0.7000 0.7400 0.7000 0.7400 159,740 +0.05(+7.25%)
Feb 14, 2020 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Feb 13, 2020 0.7400 0.7500 0.7100 0.7100 172,107 -0.02(-2.74%)
Feb 12, 2020 0.7200 0.7300 0.7100 0.7300 100,280 -0.01(-1.35%)
Feb 11, 2020 0.7300 0.7400 0.7300 0.7400 63,894 -0.01(-1.33%)
Feb 10, 2020 0.7100 0.7600 0.7100 0.7500 194,329 +0.04(+5.63%)
Feb 07, 2020 0.7300 0.7400 0.7100 0.7100 170,842 -0.01(-1.39%)
Feb 06, 2020 0.7200 0.7300 0.7200 0.7200 80,412 +0.01(+1.41%)
Feb 05, 2020 0.7200 0.7200 0.7100 0.7100 59,827 -0.02(-2.74%)
Feb 04, 2020 0.7000 0.7300 0.6900 0.7300 326,775 -0.01(-1.35%)
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.