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 (%)
Jan 31, 2013 3.360 3.380 3.320 3.380 744,012 -0.31(-8.28%)
Jan 30, 2013 3.660 3.730 3.560 3.685 155,588 +0.08(+2.08%)
Jan 29, 2013 3.370 3.680 3.370 3.610 439,881 +0.24(+7.12%)
Jan 28, 2013 3.510 3.510 3.330 3.370 152,521 -0.13(-3.71%)
Jan 25, 2013 3.740 3.740 3.450 3.500 496,243 -0.17(-4.63%)
Jan 24, 2013 3.620 3.770 3.570 3.670 499,086 +0.01(+0.27%)
Jan 23, 2013 3.960 4.000 3.630 3.660 893,507 -0.29(-7.34%)
Jan 22, 2013 4.020 4.080 3.950 3.950 296,672 -0.07(-1.74%)
Jan 21, 2013 4.010 4.040 4.010 4.020 46,303 +0.02(+0.50%)
Jan 18, 2013 4.010 4.060 4.000 4.000 400,674 +0.03(+0.76%)
Jan 17, 2013 4.030 4.055 3.960 3.970 654,038 -0.08(-1.98%)
Jan 16, 2013 4.120 4.120 3.990 4.050 712,496 -0.08(-1.94%)
Jan 15, 2013 4.270 4.270 4.100 4.130 591,004 +0.00(+0.00%)
Jan 14, 2013 4.100 4.400 4.050 4.130 1,751,268 +0.37(+9.84%)
Jan 11, 2013 3.760 3.800 3.640 3.760 168,457 -0.05(-1.31%)
Jan 10, 2013 3.750 3.860 3.720 3.810 173,285 +0.09(+2.42%)
Jan 09, 2013 3.700 3.720 3.510 3.720 209,776 +0.02(+0.54%)
Jan 08, 2013 3.540 3.730 3.430 3.700 274,454 +0.21(+6.02%)
Jan 07, 2013 3.420 3.630 3.410 3.490 226,457 -0.01(-0.29%)
Jan 04, 2013 3.100 3.550 3.070 3.500 630,751 +0.34(+10.76%)
Jan 03, 2013 3.250 3.260 3.120 3.160 134,759 -0.09(-2.77%)
Jan 02, 2013 3.270 3.250 3.160 3.250 127,736 +0.13(+4.17%)
Dec 31, 2012 3.120 3.120 3.120 0 +0.11(+3.65%)
Dec 28, 2012 2.860 3.080 2.850 3.010 196,833 +0.15(+5.24%)
Dec 27, 2012 2.800 2.910 2.780 2.860 132,352 +0.06(+2.14%)
Dec 24, 2012 2.800 2.800 2.800 0 +0.12(+4.48%)
Dec 21, 2012 2.930 2.970 2.680 2.680 966,532 -0.25(-8.53%)
Dec 20, 2012 2.910 3.020 2.840 2.930 401,907 -0.02(-0.68%)
Dec 19, 2012 3.030 3.050 2.950 2.950 164,763 -0.07(-2.32%)
Dec 18, 2012 3.110 3.150 2.990 3.020 144,509 -0.08(-2.58%)
Dec 17, 2012 3.090 3.170 3.070 3.100 195,307 -0.06(-1.90%)
Dec 14, 2012 3.160 3.220 3.100 3.160 91,493 +0.04(+1.28%)
Dec 13, 2012 3.000 3.170 3.000 3.120 91,329 +0.04(+1.30%)
Dec 12, 2012 3.200 3.250 3.070 3.080 148,685 -0.09(-2.84%)
Dec 11, 2012 3.120 3.200 3.060 3.170 196,417 +0.08(+2.59%)
Dec 10, 2012 2.920 3.110 2.920 3.090 129,403 +0.23(+8.04%)
Dec 07, 2012 2.900 2.900 2.850 2.860 68,794 +0.01(+0.35%)
Dec 06, 2012 2.850 2.930 2.850 2.850 87,426 +0.00(+0.00%)
Dec 05, 2012 2.910 2.910 2.850 2.850 149,422 -0.07(-2.40%)
Dec 04, 2012 2.920 2.960 2.890 2.920 224,527 -0.15(-4.89%)
Nov 30, 2012 3.180 3.220 3.060 3.070 147,187 -0.11(-3.46%)
Nov 29, 2012 3.240 3.260 3.180 3.180 18,865 -0.02(-0.63%)
Nov 28, 2012 3.110 3.230 3.090 3.200 139,840 +0.02(+0.63%)
Nov 27, 2012 3.220 3.280 3.150 3.180 117,163 -0.07(-2.15%)
Nov 26, 2012 3.220 3.300 3.200 3.250 96,525 -0.04(-1.22%)
Nov 24, 2012 3.380 3.380 3.240 3.290 158,370 +0.00(+0.00%)
Nov 23, 2012 3.380 3.380 3.240 3.290 158,370 -0.04(-1.20%)
Nov 22, 2012 3.180 3.360 3.140 3.330 88,800 +0.20(+6.39%)
Nov 21, 2012 3.070 3.200 3.070 3.130 106,971 +0.04(+1.29%)
Nov 20, 2012 3.080 3.180 3.080 3.090 202,574 -0.01(-0.32%)
Nov 19, 2012 3.140 3.160 3.070 3.100 172,501 +0.04(+1.31%)
Nov 16, 2012 3.030 3.100 3.000 3.060 192,575 +0.03(+0.99%)
Nov 15, 2012 3.170 3.170 2.900 3.030 316,997 -0.15(-4.72%)
Nov 14, 2012 3.480 3.480 3.150 3.180 279,363 -0.30(-8.62%)
Nov 13, 2012 3.250 3.500 3.190 3.480 310,548 +0.16(+4.82%)
Nov 12, 2012 3.440 3.450 3.270 3.320 135,209 -0.10(-2.92%)
Nov 09, 2012 3.150 3.420 3.150 3.420 294,177 +0.29(+9.27%)
Nov 08, 2012 3.080 3.180 3.070 3.130 136,565 +0.05(+1.62%)
Nov 07, 2012 3.010 3.110 2.890 3.080 241,516 +0.11(+3.70%)
Nov 06, 2012 2.980 2.980 2.900 2.970 96,994 +0.06(+2.06%)
Nov 05, 2012 2.920 2.940 2.910 2.910 47,304 +0.01(+0.34%)
Nov 02, 2012 2.980 2.980 2.830 2.900 280,389 -0.10(-3.33%)
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.