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, 2006 9.240 9.450 9.040 9.350 197,835 +0.25(+2.75%)
Aug 30, 2006 9.000 9.180 8.950 9.100 160,100 +0.10(+1.11%)
Aug 29, 2006 9.140 9.150 8.500 9.000 134,975 -0.10(-1.10%)
Aug 28, 2006 8.530 9.390 8.200 9.100 357,650 +0.65(+7.69%)
Aug 25, 2006 8.290 8.600 8.200 8.450 93,473 +0.21(+2.55%)
Aug 24, 2006 8.150 8.420 8.080 8.240 86,805 +0.19(+2.36%)
Aug 23, 2006 7.790 8.190 7.650 8.050 381,707 +0.34(+4.41%)
Aug 22, 2006 7.640 7.740 7.600 7.710 46,028 +0.06(+0.78%)
Aug 21, 2006 7.510 7.790 7.480 7.650 169,100 +0.14(+1.86%)
Aug 18, 2006 7.510 7.550 7.350 7.510 208,950 +0.01(+0.13%)
Aug 17, 2006 7.600 7.610 7.500 7.500 439,890 -0.15(-1.96%)
Aug 16, 2006 7.650 7.680 7.560 7.650 134,050 +0.00(+0.00%)
Aug 15, 2006 7.560 7.680 7.400 7.650 396,571 -0.05(-0.65%)
Aug 14, 2006 7.790 7.830 7.690 7.700 120,400 -0.16(-2.04%)
Aug 11, 2006 7.910 8.000 7.860 7.860 41,748 -0.10(-1.26%)
Aug 10, 2006 7.990 8.000 7.850 7.960 127,313 -0.09(-1.12%)
Aug 09, 2006 8.010 8.050 7.850 8.050 46,689 +0.20(+2.55%)
Aug 08, 2006 7.820 7.880 7.800 7.850 37,410 +0.01(+0.13%)
Aug 07, 2006 7.960 8.160 7.840 7.840 51,725 +0.00(+0.00%)
Aug 04, 2006 7.960 8.160 7.840 7.840 51,725 -0.19(-2.37%)
Aug 03, 2006 8.070 8.070 7.880 8.030 94,460 -0.13(-1.59%)
Aug 02, 2006 8.230 8.230 8.080 8.160 410,200 -0.07(-0.85%)
Aug 01, 2006 8.220 8.250 7.800 8.230 133,030 -0.01(-0.12%)
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%)
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.