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 30, 2009 2.690 2.960 2.670 2.960 83,523 +0.47(+18.88%)
Jan 29, 2009 2.270 2.500 2.270 2.490 143,010 +0.15(+6.41%)
Jan 28, 2009 2.380 2.400 2.250 2.340 56,847 +0.02(+0.86%)
Jan 27, 2009 2.390 2.420 2.320 2.320 27,595 +0.11(+4.98%)
Jan 26, 2009 2.200 2.300 2.110 2.210 40,287 +0.03(+1.38%)
Jan 23, 2009 2.390 2.390 2.040 2.180 71,726 +0.09(+4.31%)
Jan 22, 2009 2.010 2.150 1.950 2.090 2,708 +0.07(+3.47%)
Jan 21, 2009 2.090 2.090 1.810 2.020 41,035 -0.07(-3.35%)
Jan 20, 2009 2.060 2.130 2.060 2.090 4,967 +0.08(+3.98%)
Jan 19, 2009 2.090 2.140 2.010 2.010 4,009 +0.00(+0.00%)
Jan 16, 2009 1.990 2.010 1.880 2.010 7,873 +0.10(+5.24%)
Jan 15, 2009 2.000 2.000 1.840 1.910 31,334 -0.09(-4.50%)
Jan 14, 2009 1.940 2.000 1.880 2.000 817,775 +0.00(+0.00%)
Jan 13, 2009 1.840 2.050 1.840 2.000 7,367 +0.00(+0.00%)
Jan 12, 2009 2.190 2.190 2.000 2.000 51,366 -0.14(-6.54%)
Jan 09, 2009 2.130 2.150 2.100 2.140 47,650 +0.01(+0.47%)
Jan 08, 2009 1.800 2.150 1.780 2.130 89,917 +0.25(+13.30%)
Jan 07, 2009 2.290 2.290 1.630 1.880 57,498 -0.32(-14.55%)
Jan 06, 2009 1.600 2.200 1.600 2.200 82,692 +0.51(+30.18%)
Jan 05, 2009 1.750 1.760 1.600 1.690 32,897 -0.07(-3.98%)
Jan 02, 2009 1.870 1.870 1.760 1.760 23,497 -0.14(-7.37%)
Dec 31, 2008 1.850 1.900 1.760 1.900 45,078 +0.04(+2.15%)
Dec 30, 2008 1.850 1.930 1.650 1.860 371,931 +0.01(+0.54%)
Dec 29, 2008 1.560 1.860 1.560 1.850 1,100,639 +0.35(+23.33%)
Dec 24, 2008 1.490 1.500 1.450 1.500 71,433 +0.00(+0.00%)
Dec 23, 2008 1.540 1.580 1.500 1.500 981,303 -0.02(-1.32%)
Dec 22, 2008 1.810 1.810 1.500 1.520 45,922 -0.04(-2.56%)
Dec 19, 2008 1.620 1.700 1.560 1.560 55,855 -0.06(-3.70%)
Dec 18, 2008 1.800 1.800 1.500 1.620 151,074 -0.13(-7.43%)
Dec 17, 2008 1.750 1.750 1.750 1.750 5,000 +0.04(+2.34%)
Dec 16, 2008 1.600 1.750 1.550 1.710 651,805 +0.11(+6.87%)
Dec 15, 2008 1.500 1.680 1.250 1.600 465,691 +0.15(+10.34%)
Dec 12, 2008 1.490 1.490 1.270 1.450 103,440 -0.07(-4.61%)
Dec 11, 2008 1.050 1.590 1.010 1.520 486,925 +0.54(+55.10%)
Dec 10, 2008 0.8000 0.9800 0.8000 0.9800 145,129 +0.13(+15.29%)
Dec 09, 2008 0.9400 0.9500 0.8500 0.8500 132,296 +0.00(+0.00%)
Dec 08, 2008 0.9100 0.9200 0.8400 0.8500 5,026 +0.02(+2.41%)
Dec 05, 2008 0.8300 0.8500 0.8300 0.8300 9,034 -0.10(-10.75%)
Dec 04, 2008 0.8400 0.9300 0.8400 0.9300 648,528 +0.09(+10.71%)
Dec 03, 2008 0.8400 0.8400 0.8400 0.8400 1,155 -0.06(-6.67%)
Dec 02, 2008 0.8400 0.9000 0.8400 0.9000 2,700 -0.02(-2.17%)
Dec 01, 2008 0.8800 0.9200 0.8600 0.9200 394,934 -0.08(-8.00%)
Nov 28, 2008 0.9200 1.000 0.9200 1.000 18,717 -0.03(-2.91%)
Nov 27, 2008 1.030 1.040 0.9100 1.030 15,961 -0.01(-0.96%)
Nov 26, 2008 0.9500 1.040 0.8200 1.040 363,592 +0.09(+9.47%)
Nov 25, 2008 0.9900 1.020 0.9500 0.9500 456,071 -0.04(-4.04%)
Nov 24, 2008 1.050 1.050 0.9400 0.9900 66,161 +0.11(+12.50%)
Nov 21, 2008 0.6500 0.8900 0.6500 0.8800 834,700 +0.25(+39.68%)
Nov 20, 2008 0.6700 0.6700 0.6300 0.6300 42,006 -0.09(-12.50%)
Nov 19, 2008 0.7900 0.8000 0.7200 0.7200 22,060 -0.03(-4.00%)
Nov 18, 2008 0.8400 0.8400 0.7500 0.7500 125,533 -0.05(-6.25%)
Nov 17, 2008 0.7900 0.8000 0.7900 0.8000 82,107 +0.00(+0.00%)
Nov 14, 2008 0.8600 0.8600 0.8000 0.8000 14,754 +0.00(+0.00%)
Nov 13, 2008 0.9000 0.9000 0.8000 0.8000 30,325 -0.06(-6.98%)
Nov 12, 2008 0.8900 0.9000 0.8500 0.8600 47,588 -0.07(-7.53%)
Nov 11, 2008 1.100 1.100 0.8800 0.9300 27,185 -0.11(-10.58%)
Nov 10, 2008 1.080 1.090 1.040 1.040 12,832 -0.03(-2.80%)
Nov 07, 2008 1.070 1.070 1.070 1.070 1,439 -0.01(-0.93%)
Nov 06, 2008 1.020 1.120 1.020 1.080 29,500 +0.07(+6.93%)
Nov 05, 2008 1.070 1.070 1.010 1.010 109,733 -0.07(-6.48%)
Nov 04, 2008 1.100 1.100 1.030 1.080 46,483 +0.01(+0.93%)
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.