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 (%)
Oct 31, 2016 7.600 7.910 7.430 7.890 334,320 +0.34(+4.50%)
Oct 28, 2016 7.510 7.790 7.420 7.550 583,950 +0.02(+0.27%)
Oct 27, 2016 7.780 7.790 7.520 7.530 340,906 -0.17(-2.21%)
Oct 26, 2016 8.030 8.080 7.630 7.700 432,667 -0.34(-4.23%)
Oct 25, 2016 7.970 8.130 7.850 8.040 358,128 +0.17(+2.16%)
Oct 24, 2016 8.140 8.230 7.740 7.870 698,896 -0.18(-2.24%)
Oct 21, 2016 8.100 8.260 8.030 8.050 535,276 -0.08(-0.98%)
Oct 20, 2016 8.240 8.290 7.990 8.130 498,978 -0.07(-0.85%)
Oct 19, 2016 7.970 8.200 7.790 8.200 932,279 +0.37(+4.73%)
Oct 18, 2016 7.470 7.870 7.320 7.830 520,239 +0.52(+7.11%)
Oct 17, 2016 7.160 7.480 7.160 7.310 343,722 +0.06(+0.83%)
Oct 14, 2016 7.400 7.550 7.230 7.250 543,847 -0.25(-3.33%)
Oct 13, 2016 7.260 7.710 7.120 7.500 678,371 +0.26(+3.59%)
Oct 12, 2016 7.070 7.295 7.030 7.240 522,185 +0.21(+2.99%)
Oct 11, 2016 7.050 7.160 6.930 7.030 674,146 -0.02(-0.28%)
Oct 07, 2016 7.050 7.050 7.050 0 +0.09(+1.29%)
Oct 06, 2016 6.870 7.050 6.830 6.960 664,948 -0.12(-1.69%)
Oct 05, 2016 7.240 7.310 6.820 7.080 1,083,139 -0.03(-0.42%)
Oct 04, 2016 7.800 7.820 6.910 7.110 917,709 -0.93(-11.57%)
Oct 03, 2016 8.020 8.240 7.900 8.040 482,515 -0.15(-1.83%)
Sep 30, 2016 8.330 8.340 8.130 8.190 628,409 +0.03(+0.37%)
Sep 29, 2016 8.230 8.270 7.990 8.160 628,065 -0.13(-1.57%)
Sep 28, 2016 8.200 8.440 7.890 8.290 671,922 +0.13(+1.59%)
Sep 27, 2016 8.380 8.380 8.110 8.160 928,128 -0.30(-3.55%)
Sep 26, 2016 8.700 8.850 8.440 8.460 388,552 -0.23(-2.65%)
Sep 23, 2016 9.050 9.050 8.610 8.690 780,573 -0.37(-4.08%)
Sep 22, 2016 9.200 9.370 9.010 9.060 851,006 -0.10(-1.09%)
Sep 21, 2016 8.690 9.170 8.600 9.160 1,355,504 +0.65(+7.64%)
Sep 20, 2016 8.650 8.660 8.380 8.510 638,295 -0.09(-1.05%)
Sep 19, 2016 8.900 9.060 8.555 8.600 845,906 -0.14(-1.60%)
Sep 16, 2016 8.760 9.070 8.500 8.740 10,309,276 -0.14(-1.58%)
Sep 15, 2016 8.990 9.250 8.840 8.880 1,875,459 -0.11(-1.22%)
Sep 14, 2016 9.140 9.400 8.920 8.990 1,172,923 -0.04(-0.44%)
Sep 13, 2016 9.190 9.220 8.820 9.030 1,124,408 -0.17(-1.85%)
Sep 12, 2016 8.780 9.390 8.600 9.200 1,366,474 +0.32(+3.60%)
Sep 09, 2016 9.010 9.250 8.740 8.880 744,809 -0.26(-2.84%)
Sep 08, 2016 9.210 9.380 9.070 9.140 768,951 -0.10(-1.08%)
Sep 07, 2016 9.220 9.275 8.850 9.240 817,062 -0.01(-0.11%)
Sep 06, 2016 9.190 9.350 9.070 9.250 1,136,193 +0.29(+3.24%)
Sep 02, 2016 8.960 8.960 8.960 0 +0.39(+4.55%)
Sep 01, 2016 8.130 8.690 8.050 8.570 1,065,273 +0.33(+4.00%)
Aug 31, 2016 8.230 8.500 8.040 8.240 614,224 -0.09(-1.08%)
Aug 30, 2016 8.740 8.820 8.070 8.330 809,693 -0.46(-5.23%)
Aug 29, 2016 8.650 8.900 8.570 8.790 667,545 +0.04(+0.46%)
Aug 26, 2016 8.950 9.210 8.610 8.750 928,102 -0.04(-0.46%)
Aug 25, 2016 8.520 9.080 8.390 8.790 1,115,556 +0.27(+3.17%)
Aug 24, 2016 9.260 9.260 8.430 8.520 997,325 -0.84(-8.97%)
Aug 23, 2016 9.330 9.470 9.295 9.360 749,142 +0.13(+1.41%)
Aug 22, 2016 9.050 9.250 9.030 9.230 418,362 +0.01(+0.11%)
Aug 19, 2016 9.260 9.400 9.130 9.220 772,374 -0.18(-1.91%)
Aug 18, 2016 9.460 9.460 9.270 9.400 914,436 -0.05(-0.53%)
Aug 17, 2016 9.030 9.450 8.990 9.450 1,555,069 +0.31(+3.39%)
Aug 16, 2016 9.200 9.200 8.950 9.140 756,634 -0.03(-0.33%)
Aug 15, 2016 9.460 9.460 9.090 9.170 971,227 -0.24(-2.55%)
Aug 12, 2016 9.230 9.680 9.140 9.410 1,396,762 +0.35(+3.86%)
Aug 11, 2016 9.090 9.390 8.910 9.060 824,130 +0.10(+1.12%)
Aug 10, 2016 9.110 9.150 8.760 8.960 696,612 +0.04(+0.45%)
Aug 09, 2016 8.520 8.940 8.460 8.920 462,945 +0.46(+5.44%)
Aug 08, 2016 8.460 8.690 8.380 8.460 417,330 +0.00(+0.00%)
Aug 05, 2016 8.570 8.570 8.320 8.460 601,135 -0.28(-3.20%)
Aug 04, 2016 8.550 8.810 8.510 8.740 431,388 +0.19(+2.22%)
Aug 03, 2016 8.510 8.560 8.400 8.550 636,599 -0.06(-0.70%)
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.