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 (%)
Jul 31, 2006 8.190 8.240 8.150 8.240 24,450 +0.00(+0.00%)
Jul 28, 2006 8.230 8.250 8.150 8.240 199,642 +0.03(+0.37%)
Jul 27, 2006 8.250 8.400 8.050 8.210 1,616,837 +0.09(+1.11%)
Jul 26, 2006 7.910 8.150 7.900 8.120 156,500 +0.12(+1.50%)
Jul 25, 2006 7.940 8.200 7.900 8.000 260,200 +0.12(+1.52%)
Jul 24, 2006 7.790 7.900 7.610 7.880 243,220 +0.03(+0.38%)
Jul 21, 2006 7.750 7.860 7.700 7.850 37,500 +0.05(+0.64%)
Jul 20, 2006 8.100 8.100 7.770 7.800 54,600 -0.38(-4.65%)
Jul 19, 2006 7.770 8.180 7.720 8.180 255,255 +0.24(+3.02%)
Jul 18, 2006 8.320 8.380 7.750 7.940 505,405 -0.31(-3.76%)
Jul 17, 2006 8.940 9.430 8.110 8.250 359,942 -0.66(-7.41%)
Jul 14, 2006 8.930 9.120 8.720 8.910 262,800 -0.04(-0.45%)
Jul 13, 2006 8.880 9.050 8.810 8.950 187,425 +0.10(+1.13%)
Jul 12, 2006 8.500 9.080 8.500 8.850 238,397 +0.54(+6.50%)
Jul 11, 2006 8.350 8.400 8.250 8.310 49,720 +0.10(+1.22%)
Jul 10, 2006 8.200 8.210 8.200 8.210 19,500 -0.15(-1.79%)
Jul 07, 2006 8.380 8.430 8.150 8.360 47,614 +0.00(+0.00%)
Jul 06, 2006 8.630 8.640 8.360 8.360 164,100 -0.24(-2.79%)
Jul 05, 2006 8.150 8.920 8.150 8.600 786,605 +0.55(+6.83%)
Jul 03, 2006 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jun 30, 2006 8.200 8.200 7.760 8.050 86,076 +0.09(+1.13%)
Jun 29, 2006 7.960 7.960 7.960 7.960 0 +0.38(+5.01%)
Jun 28, 2006 7.860 7.860 7.350 7.580 43,860 -0.26(-3.32%)
Jun 27, 2006 8.150 8.190 7.620 7.840 51,600 -0.36(-4.39%)
Jun 23, 2006 8.180 8.280 7.800 8.200 199,006 -0.14(-1.68%)
Jun 22, 2006 7.950 8.350 7.700 8.340 354,196 +0.60(+7.75%)
Jun 21, 2006 7.490 7.850 7.410 7.740 232,862 +0.24(+3.20%)
Jun 20, 2006 7.050 7.580 7.050 7.500 282,860 +0.26(+3.59%)
Jun 19, 2006 7.250 7.260 6.990 7.240 159,100 -0.16(-2.16%)
Jun 16, 2006 7.790 7.850 7.250 7.400 201,850 -0.05(-0.67%)
Jun 15, 2006 7.150 7.450 6.970 7.450 355,343 +0.85(+12.88%)
Jun 14, 2006 6.550 6.950 6.550 6.600 111,455 +0.23(+3.61%)
Jun 13, 2006 6.500 6.710 6.010 6.370 583,734 -0.65(-9.26%)
Jun 12, 2006 7.800 7.800 7.020 7.020 104,280 -0.77(-9.88%)
Jun 09, 2006 7.800 8.000 7.500 7.790 62,950 +0.14(+1.83%)
Jun 08, 2006 8.100 8.100 7.500 7.650 252,147 -0.69(-8.27%)
Jun 07, 2006 8.450 8.450 8.150 8.340 109,130 -0.26(-3.02%)
Jun 06, 2006 8.650 8.710 7.900 8.600 495,598 -0.30(-3.37%)
Jun 05, 2006 9.360 9.380 8.860 8.900 415,760 -0.60(-6.32%)
Jun 02, 2006 9.550 9.850 9.320 9.500 919,880 +0.42(+4.63%)
Jun 01, 2006 8.100 9.200 7.950 9.080 604,457 +0.63(+7.46%)
May 31, 2006 7.800 8.450 7.800 8.450 741,774 +1.15(+15.75%)
May 30, 2006 7.860 7.950 7.100 7.300 163,800 -0.73(-9.09%)
May 26, 2006 7.110 8.140 7.110 8.030 616,529 +0.88(+12.31%)
May 25, 2006 6.450 7.210 6.450 7.150 139,970 +0.85(+13.49%)
May 24, 2006 6.260 6.420 6.260 6.300 25,850 -0.25(-3.82%)
May 23, 2006 6.260 6.550 6.260 6.550 46,010 +0.15(+2.34%)
May 22, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 19, 2006 6.330 6.540 6.120 6.400 85,780 +0.03(+0.47%)
May 18, 2006 6.370 6.450 6.310 6.370 98,710 +0.02(+0.31%)
May 17, 2006 6.400 6.500 6.300 6.350 81,260 -0.12(-1.85%)
May 16, 2006 6.250 6.580 6.150 6.470 94,950 +0.04(+0.62%)
May 15, 2006 6.500 6.500 6.290 6.430 130,319 -0.47(-6.81%)
May 12, 2006 6.900 6.950 6.690 6.900 136,533 -0.10(-1.43%)
May 11, 2006 6.950 7.220 6.950 7.000 102,050 -0.02(-0.28%)
May 10, 2006 7.150 7.150 6.910 7.020 57,680 -0.09(-1.27%)
May 09, 2006 6.650 7.180 6.650 7.110 155,782 +0.41(+6.12%)
May 08, 2006 6.650 6.740 6.500 6.700 216,650 -0.19(-2.76%)
May 05, 2006 7.070 7.080 6.510 6.890 87,496 -0.21(-2.96%)
May 04, 2006 7.200 7.300 7.010 7.100 99,180 -0.10(-1.39%)
May 03, 2006 7.250 7.300 7.200 7.200 104,385 -0.10(-1.37%)
May 02, 2006 7.420 7.480 7.300 7.300 264,578 -0.15(-2.01%)
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.