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 27, 2015 3.210 3.280 3.210 3.260 89,705 +0.02(+0.62%)
Feb 26, 2015 3.270 3.280 3.240 3.240 196,305 +0.00(+0.00%)
Feb 25, 2015 3.230 3.290 3.230 3.240 207,279 +0.00(+0.00%)
Feb 24, 2015 3.210 3.250 3.190 3.240 126,221 +0.01(+0.31%)
Feb 23, 2015 3.200 3.290 3.160 3.230 224,436 -0.02(-0.62%)
Feb 20, 2015 3.300 3.360 3.220 3.250 410,158 -0.05(-1.52%)
Feb 19, 2015 3.260 3.370 3.230 3.300 207,294 -0.03(-0.90%)
Feb 18, 2015 3.170 3.350 2.990 3.330 479,452 +0.12(+3.74%)
Feb 17, 2015 3.250 3.290 3.170 3.210 131,696 -0.09(-2.73%)
Feb 13, 2015 3.300 3.300 3.300 0 +0.06(+1.85%)
Feb 12, 2015 3.260 3.270 3.200 3.240 185,701 -0.01(-0.31%)
Feb 11, 2015 3.200 3.280 3.180 3.250 416,085 +0.04(+1.25%)
Feb 10, 2015 3.180 3.230 3.140 3.210 532,442 +0.02(+0.63%)
Feb 09, 2015 3.100 3.190 3.070 3.190 187,283 +0.09(+2.90%)
Feb 06, 2015 3.060 3.160 3.020 3.100 380,709 -0.11(-3.43%)
Feb 05, 2015 3.030 3.230 3.010 3.210 190,258 +0.16(+5.25%)
Feb 04, 2015 2.860 3.060 2.860 3.050 342,469 +0.21(+7.39%)
Feb 03, 2015 2.880 2.930 2.830 2.840 401,888 -0.12(-4.05%)
Feb 02, 2015 2.890 3.010 2.870 2.960 240,888 +0.00(+0.00%)
Jan 30, 2015 2.990 3.050 2.900 2.960 439,002 -0.01(-0.34%)
Jan 29, 2015 2.980 3.030 2.840 2.970 566,416 -0.12(-3.88%)
Jan 28, 2015 3.280 3.330 3.080 3.090 261,495 -0.21(-6.36%)
Jan 27, 2015 3.330 3.350 3.240 3.300 303,698 +0.01(+0.30%)
Jan 26, 2015 3.130 3.330 3.100 3.290 151,402 +0.09(+2.81%)
Jan 23, 2015 3.210 3.270 3.120 3.200 136,047 -0.11(-3.32%)
Jan 22, 2015 3.310 3.410 3.240 3.310 501,005 +0.03(+0.91%)
Jan 21, 2015 3.400 3.400 3.290 3.280 307,384 -0.07(-2.09%)
Jan 20, 2015 3.350 3.380 3.240 3.350 561,092 +0.10(+3.08%)
Jan 19, 2015 3.220 3.250 3.200 3.250 75,420 +0.02(+0.62%)
Jan 16, 2015 3.190 3.240 3.110 3.230 394,820 +0.09(+2.87%)
Jan 15, 2015 3.050 3.180 3.045 3.140 403,788 +0.16(+5.37%)
Jan 14, 2015 3.070 3.070 2.810 2.980 344,280 -0.06(-1.97%)
Jan 13, 2015 3.200 3.210 3.010 3.040 528,038 -0.11(-3.49%)
Jan 12, 2015 3.040 3.200 3.035 3.150 505,729 +0.12(+3.96%)
Jan 09, 2015 2.900 3.030 2.900 3.030 213,587 +0.15(+5.21%)
Jan 08, 2015 3.010 3.080 2.840 2.880 245,397 -0.11(-3.68%)
Jan 07, 2015 3.000 3.130 2.990 2.990 319,436 -0.07(-2.29%)
Jan 06, 2015 3.000 3.100 2.950 3.060 562,865 +0.10(+3.38%)
Jan 05, 2015 2.890 3.000 2.870 2.960 659,923 +0.03(+1.02%)
Jan 02, 2015 2.720 2.940 2.670 2.930 239,897 +0.11(+3.90%)
Dec 31, 2014 2.820 2.820 2.820 0 +0.08(+2.92%)
Dec 30, 2014 2.620 2.800 2.620 2.740 277,552 +0.15(+5.79%)
Dec 29, 2014 2.570 2.630 2.550 2.590 143,575 +0.02(+0.78%)
Dec 24, 2014 2.570 2.570 2.570 0 +0.16(+6.64%)
Dec 23, 2014 2.410 2.560 2.370 2.410 291,451 -0.04(-1.63%)
Dec 22, 2014 2.570 2.620 2.400 2.450 739,663 -0.06(-2.39%)
Dec 19, 2014 2.590 2.670 2.410 2.510 7,966,816 -0.13(-4.92%)
Dec 18, 2014 2.640 2.700 2.510 2.640 355,307 +0.14(+5.60%)
Dec 17, 2014 2.330 2.560 2.190 2.500 492,185 +0.24(+10.62%)
Dec 16, 2014 2.210 2.260 704,731 -0.05(-2.16%)
Dec 15, 2014 2.530 2.650 2.300 2.310 530,166 -0.30(-11.49%)
Dec 12, 2014 2.810 2.810 2.570 2.610 823,108 -0.19(-6.79%)
Dec 11, 2014 2.990 2.990 2.710 2.800 511,702 -0.17(-5.72%)
Dec 10, 2014 3.040 3.070 2.880 2.970 274,327 -0.04(-1.33%)
Dec 09, 2014 3.050 3.150 2.940 3.010 1,289,557 +0.00(+0.00%)
Dec 08, 2014 2.910 3.040 2.740 3.010 268,349 +0.11(+3.79%)
Dec 05, 2014 2.890 3.020 2.860 2.900 270,659 -0.04(-1.36%)
Dec 04, 2014 3.050 3.050 2.920 2.940 218,521 -0.08(-2.65%)
Dec 03, 2014 3.030 3.090 2.990 3.020 318,114 +0.01(+0.33%)
Dec 02, 2014 3.000 3.080 2.940 3.010 380,698 -0.04(-1.31%)
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.