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 31, 2012 2.620 2.620 2.620 0 +0.34(+14.91%)
Aug 30, 2012 2.480 2.480 2.280 2.280 308,968 -0.19(-7.69%)
Aug 29, 2012 2.530 2.580 2.440 2.470 160,868 -0.24(-8.86%)
Aug 27, 2012 2.830 2.880 2.710 2.710 117,159 -0.12(-4.24%)
Aug 24, 2012 2.770 2.870 2.760 2.830 91,267 +0.06(+2.17%)
Aug 23, 2012 2.870 2.910 2.770 2.770 221,508 -0.03(-1.07%)
Aug 22, 2012 2.740 2.870 2.730 2.800 288,320 +0.08(+2.94%)
Aug 21, 2012 2.560 2.720 2.560 2.720 184,296 +0.22(+8.80%)
Aug 20, 2012 2.520 2.540 2.410 2.500 61,135 -0.03(-1.19%)
Aug 17, 2012 2.540 2.570 2.490 2.530 104,463 +0.00(+0.00%)
Aug 16, 2012 2.510 2.600 2.480 2.530 278,022 +0.05(+2.02%)
Aug 15, 2012 2.500 2.500 2.430 2.480 155,358 -0.01(-0.40%)
Aug 14, 2012 2.570 2.570 2.430 2.490 102,151 -0.09(-3.49%)
Aug 13, 2012 2.540 2.590 2.470 2.580 216,215 +0.09(+3.61%)
Aug 11, 2012 2.470 2.490 2.380 2.490 255,701 +0.00(+0.00%)
Aug 10, 2012 2.470 2.490 2.380 2.490 255,701 +0.04(+1.63%)
Aug 09, 2012 2.270 2.450 2.250 2.450 243,651 +0.19(+8.41%)
Aug 08, 2012 2.300 2.320 2.250 2.260 104,645 -0.04(-1.74%)
Aug 07, 2012 2.290 2.310 2.260 2.300 247,605 +0.09(+4.07%)
Aug 03, 2012 2.210 2.210 2.210 0 +0.07(+3.27%)
Aug 02, 2012 2.140 2.170 2.050 2.140 163,380 +0.01(+0.47%)
Aug 01, 2012 2.220 2.240 2.120 2.130 335,670 -0.09(-4.05%)
Jul 31, 2012 2.310 2.310 2.190 2.220 149,811 -0.08(-3.48%)
Jul 30, 2012 2.250 2.310 2.220 2.300 195,805 +0.07(+3.14%)
Jul 27, 2012 2.190 2.250 2.150 2.230 264,022 +0.07(+3.24%)
Jul 26, 2012 2.020 2.200 2.000 2.160 306,063 +0.16(+8.00%)
Jul 25, 2012 1.980 2.040 1.950 2.000 223,674 +0.07(+3.63%)
Jul 24, 2012 1.900 1.960 1.870 1.930 136,058 +0.01(+0.52%)
Jul 23, 2012 1.960 1.960 1.890 1.920 206,321 -0.09(-4.48%)
Jul 20, 2012 1.950 2.010 1.910 2.010 157,786 +0.06(+3.08%)
Jul 19, 2012 1.990 2.000 1.950 1.950 197,430 -0.02(-1.02%)
Jul 18, 2012 1.980 1.990 1.950 1.970 125,075 -0.01(-0.51%)
Jul 17, 2012 2.000 2.020 1.940 1.980 157,708 -0.03(-1.49%)
Jul 16, 2012 2.020 2.030 1.970 2.010 256,341 +0.01(+0.50%)
Jul 13, 2012 1.970 2.060 1.970 2.000 289,538 +0.05(+2.56%)
Jul 12, 2012 1.940 1.960 1.850 1.950 490,718 -0.04(-2.01%)
Jul 11, 2012 2.170 2.170 1.940 1.990 759,345 -0.14(-6.57%)
Jul 10, 2012 2.400 2.400 2.090 2.130 618,846 -0.24(-10.13%)
Jul 09, 2012 2.430 2.430 2.330 2.370 271,358 -0.04(-1.66%)
Jul 06, 2012 2.360 2.450 2.270 2.410 1,411,191 +0.04(+1.69%)
Jul 05, 2012 2.440 2.480 2.330 2.370 848,069 -0.05(-2.07%)
Jul 04, 2012 2.430 2.470 2.400 2.420 168,327 -0.01(-0.41%)
Jul 03, 2012 2.430 2.480 2.390 2.430 678,057 +0.10(+4.29%)
Jun 29, 2012 2.330 2.330 2.330 0 +0.10(+4.48%)
Jun 28, 2012 2.370 2.410 2.200 2.230 563,647 -0.18(-7.47%)
Jun 27, 2012 2.460 2.530 2.380 2.410 328,778 -0.01(-0.41%)
Jun 26, 2012 2.560 2.600 2.390 2.420 490,448 -0.18(-6.92%)
Jun 25, 2012 2.600 2.760 2.550 2.600 761,488 +0.01(+0.39%)
Jun 22, 2012 2.580 2.680 2.550 2.590 399,237 +0.03(+1.17%)
Jun 21, 2012 2.690 2.700 2.550 2.560 460,330 -0.22(-7.91%)
Jun 20, 2012 2.590 2.940 2.550 2.780 1,279,629 +0.18(+6.92%)
Jun 19, 2012 2.410 2.670 2.410 2.600 909,683 +0.21(+8.79%)
Jun 18, 2012 2.270 2.480 2.240 2.390 1,238,525 +0.21(+9.63%)
Jun 15, 2012 2.510 2.570 2.180 2.180 4,143,381 -0.32(-12.80%)
Jun 14, 2012 2.410 2.540 2.350 2.500 818,099 +0.14(+5.93%)
Jun 13, 2012 2.210 2.400 2.140 2.360 894,051 +0.19(+8.76%)
Jun 12, 2012 2.310 2.310 2.170 2.170 529,441 -0.05(-2.25%)
Jun 11, 2012 2.420 2.530 2.220 2.220 796,732 -0.10(-4.31%)
Jun 08, 2012 2.420 2.440 2.300 2.320 397,744 -0.10(-4.13%)
Jun 07, 2012 2.500 2.500 2.220 2.420 362,779 -0.06(-2.42%)
Jun 06, 2012 2.600 2.650 2.450 2.480 663,809 +0.00(+0.00%)
Jun 05, 2012 2.500 2.640 2.460 2.480 688,611 -0.01(-0.40%)
Jun 04, 2012 2.500 2.570 2.400 2.490 477,679 -0.04(-1.58%)
Jun 02, 2012 2.220 2.550 2.200 2.530 991,489 +0.00(+0.00%)
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.