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 (%)
Dec 29, 2006 11.38 11.99 11.38 11.92 158,281 +0.53(+4.65%)
Dec 28, 2006 11.30 11.57 11.24 11.39 61,370 +0.29(+2.61%)
Dec 27, 2006 10.77 11.15 10.76 11.10 111,042 +0.38(+3.54%)
Dec 26, 2006 10.77 10.77 10.60 10.72 26,135 +0.00(+0.00%)
Dec 22, 2006 10.77 10.77 10.60 10.72 26,135 -0.06(-0.56%)
Dec 21, 2006 10.76 10.80 10.71 10.78 193,424 -0.05(-0.46%)
Dec 20, 2006 10.74 10.85 10.66 10.83 249,265 +0.05(+0.46%)
Dec 19, 2006 10.43 11.00 10.43 10.78 999,280 +0.37(+3.55%)
Dec 18, 2006 10.40 10.48 10.27 10.41 203,551 -0.07(-0.67%)
Dec 15, 2006 10.64 10.64 10.37 10.48 148,175 -0.19(-1.78%)
Dec 14, 2006 10.31 10.67 10.25 10.67 368,621 +0.32(+3.09%)
Dec 13, 2006 10.31 10.44 10.24 10.35 51,628 -0.09(-0.86%)
Dec 12, 2006 10.48 10.48 10.17 10.44 224,421 -0.08(-0.76%)
Dec 11, 2006 10.47 10.57 10.22 10.52 167,229 -0.08(-0.75%)
Dec 08, 2006 10.82 10.88 10.03 10.60 109,039 -0.25(-2.30%)
Dec 07, 2006 10.90 10.90 10.75 10.85 45,822 -0.14(-1.27%)
Dec 06, 2006 11.02 11.05 10.88 10.99 174,060 -0.20(-1.79%)
Dec 05, 2006 11.50 11.51 11.15 11.19 77,247 -0.32(-2.78%)
Dec 04, 2006 11.58 11.70 11.31 11.51 79,320 -0.04(-0.35%)
Dec 01, 2006 11.09 11.55 11.09 11.55 109,667 +0.45(+4.05%)
Nov 30, 2006 11.05 11.20 10.90 11.10 204,024 +0.15(+1.37%)
Nov 29, 2006 11.32 11.32 10.75 10.95 94,501 -0.27(-2.41%)
Nov 28, 2006 11.42 11.45 10.93 11.22 113,111 -0.28(-2.43%)
Nov 27, 2006 11.75 11.75 11.35 11.50 220,455 -0.04(-0.35%)
Nov 24, 2006 11.20 11.54 11.20 11.54 437,120 +0.39(+3.50%)
Nov 22, 2006 11.29 11.29 11.06 11.15 73,347 -0.16(-1.41%)
Nov 21, 2006 11.26 11.41 11.24 11.31 155,377 +0.06(+0.53%)
Nov 20, 2006 11.25 11.45 11.20 11.25 49,695 -0.05(-0.44%)
Nov 17, 2006 11.23 11.34 11.00 11.30 66,150 +0.00(+0.00%)
Nov 16, 2006 11.35 11.45 11.25 11.30 108,772 +0.02(+0.18%)
Nov 15, 2006 11.35 11.39 11.16 11.28 144,057 -0.16(-1.40%)
Nov 14, 2006 11.15 11.44 11.14 11.44 80,795 +0.24(+2.14%)
Nov 13, 2006 11.11 11.23 10.95 11.20 30,683 -0.08(-0.71%)
Nov 10, 2006 11.56 11.56 11.28 11.28 87,033 -0.12(-1.05%)
Nov 09, 2006 11.00 11.58 11.00 11.40 268,738 +0.53(+4.88%)
Nov 08, 2006 11.15 11.45 10.87 10.87 119,167 -0.43(-3.81%)
Nov 07, 2006 11.17 11.40 11.00 11.30 140,137 +0.20(+1.80%)
Nov 06, 2006 10.86 11.11 10.80 11.10 186,690 +0.10(+0.91%)
Nov 03, 2006 10.54 11.00 10.50 11.00 311,932 +0.50(+4.76%)
Nov 02, 2006 10.28 10.55 10.27 10.50 195,512 +0.12(+1.16%)
Nov 01, 2006 10.46 10.59 10.12 10.38 200,350 +0.08(+0.78%)
Oct 31, 2006 10.31 10.40 10.08 10.30 106,060 -0.10(-0.96%)
Oct 30, 2006 10.44 10.50 10.26 10.40 166,922 -0.09(-0.86%)
Oct 27, 2006 10.55 10.85 10.45 10.49 133,753 -0.01(-0.10%)
Oct 26, 2006 10.24 10.54 10.18 10.50 327,049 +0.40(+3.96%)
Oct 25, 2006 9.200 10.14 9.200 10.10 427,113 +0.92(+10.02%)
Oct 24, 2006 9.130 9.180 9.060 9.180 100,715 +0.06(+0.66%)
Oct 23, 2006 9.250 9.250 9.060 9.120 30,194 -0.20(-2.15%)
Oct 20, 2006 9.490 9.490 9.180 9.320 129,513 -0.06(-0.64%)
Oct 19, 2006 8.980 9.500 8.960 9.380 358,820 +0.46(+5.16%)
Oct 18, 2006 8.930 9.080 8.920 8.920 83,260 +0.07(+0.79%)
Oct 17, 2006 9.100 9.100 8.700 8.850 65,150 -0.27(-2.96%)
Oct 16, 2006 9.090 9.200 9.000 9.120 36,375 +0.06(+0.66%)
Oct 13, 2006 8.980 9.210 8.960 9.060 95,120 +0.08(+0.89%)
Oct 12, 2006 8.850 8.980 8.600 8.980 66,387 +0.13(+1.47%)
Oct 11, 2006 8.970 8.970 8.850 8.850 3,840 -0.04(-0.45%)
Oct 10, 2006 9.110 9.110 8.880 8.890 56,627 -0.21(-2.31%)
Oct 09, 2006 9.120 9.140 8.900 9.100 177,751 +0.00(+0.00%)
Oct 06, 2006 9.120 9.140 8.900 9.100 177,751 +0.00(+0.00%)
Oct 05, 2006 8.690 9.100 8.550 9.100 488,290 +0.43(+4.96%)
Oct 04, 2006 8.680 8.730 8.050 8.670 315,942 +0.03(+0.35%)
Oct 03, 2006 8.700 8.820 8.500 8.640 143,655 -0.51(-5.57%)
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.