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 (%)
Feb 29, 2012 5.930 5.930 5.500 5.620 769,553 -0.23(-3.93%)
Feb 28, 2012 5.990 6.120 5.370 5.850 1,829,829 -0.02(-0.34%)
Feb 27, 2012 6.740 6.740 5.810 5.870 1,232,687 -0.88(-13.04%)
Feb 24, 2012 7.950 7.950 6.620 6.750 1,585,416 -1.65(-19.64%)
Feb 23, 2012 8.370 8.630 8.320 8.400 166,859 +0.13(+1.57%)
Feb 22, 2012 8.030 8.370 8.000 8.270 418,303 +0.19(+2.35%)
Feb 21, 2012 8.020 8.130 7.960 8.080 251,563 +0.15(+1.89%)
Feb 17, 2012 7.930 7.930 7.930 0 -0.10(-1.25%)
Feb 16, 2012 7.750 8.030 7.750 8.030 441,123 +0.11(+1.39%)
Feb 15, 2012 7.980 8.000 7.830 7.920 312,655 +0.04(+0.51%)
Feb 14, 2012 7.760 7.940 7.760 7.880 257,853 +0.12(+1.55%)
Feb 13, 2012 7.800 7.900 7.610 7.760 955,540 -0.19(-2.39%)
Feb 10, 2012 7.710 8.030 7.680 7.950 123,122 +0.01(+0.13%)
Feb 09, 2012 8.040 8.160 7.820 7.940 93,500 -0.10(-1.24%)
Feb 08, 2012 8.280 8.280 7.970 8.040 54,045 -0.09(-1.11%)
Feb 07, 2012 8.100 8.390 8.070 8.130 142,415 +0.01(+0.12%)
Feb 06, 2012 8.070 8.180 8.060 8.120 78,694 -0.01(-0.12%)
Feb 03, 2012 8.390 8.390 8.130 8.130 168,304 -0.24(-2.87%)
Feb 02, 2012 8.140 8.490 8.060 8.370 347,306 +0.27(+3.33%)
Feb 01, 2012 8.350 8.350 8.030 8.100 124,736 -0.12(-1.46%)
Jan 31, 2012 8.050 8.640 7.950 8.220 572,226 +0.32(+4.05%)
Jan 30, 2012 7.750 7.980 7.620 7.900 1,621,410 +0.14(+1.80%)
Jan 27, 2012 7.990 8.050 7.730 7.760 211,126 -0.18(-2.27%)
Jan 26, 2012 7.740 8.200 7.730 7.940 270,491 +0.24(+3.12%)
Jan 25, 2012 7.400 7.750 7.340 7.700 326,812 +0.25(+3.36%)
Jan 24, 2012 7.480 7.520 7.360 7.450 78,858 -0.03(-0.40%)
Jan 23, 2012 7.450 7.580 7.370 7.480 208,173 +0.19(+2.61%)
Jan 20, 2012 7.360 7.510 7.220 7.290 186,051 -0.16(-2.15%)
Jan 19, 2012 7.600 7.720 7.450 7.450 158,017 -0.15(-1.97%)
Jan 18, 2012 7.250 7.680 7.250 7.600 202,630 +0.29(+3.97%)
Jan 17, 2012 7.100 7.350 7.100 7.310 631,567 +0.21(+2.96%)
Jan 16, 2012 7.190 7.200 7.060 7.100 101,514 -0.08(-1.11%)
Jan 13, 2012 7.400 7.400 7.020 7.180 409,222 -0.22(-2.97%)
Jan 12, 2012 8.100 8.100 7.380 7.400 819,693 -0.91(-10.95%)
Jan 11, 2012 8.600 8.600 8.300 8.310 294,268 -0.23(-2.69%)
Jan 10, 2012 7.990 8.540 7.970 8.540 297,678 +0.69(+8.79%)
Jan 09, 2012 7.770 8.070 7.710 7.850 127,522 +0.13(+1.68%)
Jan 06, 2012 7.900 8.100 7.690 7.720 96,029 -0.20(-2.53%)
Jan 05, 2012 7.660 7.920 7.460 7.920 75,052 +0.18(+2.33%)
Jan 04, 2012 7.810 7.950 7.350 7.740 147,267 +0.24(+3.20%)
Dec 30, 2011 7.500 7.620 7.340 7.500 100,157 +0.13(+1.76%)
Dec 29, 2011 7.380 7.380 7.130 7.370 193,830 -0.04(-0.54%)
Dec 28, 2011 7.090 7.450 6.890 7.410 297,586 +0.08(+1.09%)
Dec 23, 2011 7.020 7.330 7.330 7.330 136,281 +0.13(+1.81%)
Dec 21, 2011 7.070 7.250 6.980 7.200 327,612 -0.03(-0.41%)
Dec 20, 2011 6.840 7.240 6.840 7.230 532,070 +0.55(+8.23%)
Dec 19, 2011 6.610 6.880 6.560 6.680 448,309 +0.03(+0.45%)
Dec 16, 2011 6.600 6.790 6.500 6.650 581,125 +0.27(+4.23%)
Dec 15, 2011 7.000 7.040 6.320 6.380 403,111 -0.54(-7.80%)
Dec 14, 2011 7.540 7.590 6.860 6.920 740,783 -0.62(-8.22%)
Dec 13, 2011 8.200 8.290 7.540 7.540 1,003,695 -0.62(-7.60%)
Dec 12, 2011 8.080 8.170 7.900 8.160 253,896 -0.13(-1.57%)
Dec 09, 2011 8.200 8.290 8.160 8.290 84,265 +0.09(+1.10%)
Dec 08, 2011 8.210 8.300 8.160 8.200 164,366 -0.06(-0.73%)
Dec 07, 2011 8.400 8.400 8.240 8.260 146,946 -0.12(-1.43%)
Dec 06, 2011 8.380 8.490 8.320 8.380 189,347 -0.08(-0.95%)
Dec 05, 2011 8.340 8.730 8.340 8.460 140,489 +0.02(+0.24%)
Dec 02, 2011 8.750 8.750 8.400 8.440 101,729 -0.27(-3.10%)
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.