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 (%)
Nov 30, 2010 9.670 9.800 9.580 9.580 288,738 +0.08(+0.84%)
Nov 29, 2010 9.520 9.690 9.300 9.500 303,317 -0.02(-0.21%)
Nov 26, 2010 9.340 9.680 9.300 9.520 242,287 +0.12(+1.28%)
Nov 25, 2010 9.350 9.400 9.210 9.400 190,597 +0.12(+1.29%)
Nov 24, 2010 9.160 9.390 9.160 9.280 414,901 +0.17(+1.87%)
Nov 23, 2010 9.190 9.270 9.110 9.110 634,369 -0.07(-0.76%)
Nov 22, 2010 9.240 9.250 9.140 9.180 360,234 -0.02(-0.22%)
Nov 19, 2010 9.180 9.300 9.140 9.200 134,709 -0.01(-0.11%)
Nov 18, 2010 9.390 9.390 9.180 9.210 449,597 +0.03(+0.33%)
Nov 17, 2010 9.100 9.440 9.100 9.180 2,765,837 +0.04(+0.44%)
Nov 16, 2010 9.470 9.600 9.090 9.140 438,368 -0.46(-4.79%)
Nov 15, 2010 9.910 9.910 9.450 9.600 382,247 -0.20(-2.04%)
Nov 12, 2010 10.07 10.24 9.670 9.800 432,330 -0.57(-5.50%)
Nov 11, 2010 10.25 10.41 10.07 10.37 1,622,584 -0.01(-0.10%)
Nov 10, 2010 10.20 10.42 10.02 10.38 240,113 +0.11(+1.07%)
Nov 09, 2010 11.04 11.19 10.10 10.27 968,538 -0.57(-5.26%)
Nov 08, 2010 11.05 11.24 10.80 10.84 3,150,806 -0.54(-4.75%)
Nov 05, 2010 11.56 11.66 11.38 11.38 375,695 -0.14(-1.22%)
Nov 04, 2010 11.40 11.79 11.36 11.52 540,353 +0.25(+2.22%)
Nov 03, 2010 11.32 11.35 11.08 11.27 577,159 +0.03(+0.27%)
Nov 02, 2010 11.13 11.25 11.13 11.24 482,989 +0.12(+1.08%)
Nov 01, 2010 11.17 11.18 10.96 11.12 547,316 +0.05(+0.45%)
Oct 29, 2010 10.35 11.09 10.34 11.07 639,491 +0.67(+6.44%)
Oct 28, 2010 10.42 10.49 10.25 10.40 225,483 -0.02(-0.19%)
Oct 27, 2010 10.55 10.55 10.42 10.42 282,110 -0.15(-1.42%)
Oct 25, 2010 10.59 10.62 10.46 10.57 360,947 +0.04(+0.38%)
Oct 22, 2010 10.02 10.53 10.02 10.53 393,080 +0.48(+4.78%)
Oct 21, 2010 10.19 10.26 10.01 10.05 354,802 -0.17(-1.66%)
Oct 20, 2010 10.25 10.38 10.20 10.22 133,400 -0.03(-0.29%)
Oct 19, 2010 10.34 10.35 10.08 10.25 387,342 -0.26(-2.47%)
Oct 18, 2010 10.60 10.60 10.41 10.51 130,108 -0.14(-1.31%)
Oct 15, 2010 10.59 10.72 10.38 10.65 244,983 +0.00(+0.00%)
Oct 14, 2010 10.78 10.78 10.60 10.65 198,600 -0.09(-0.84%)
Oct 13, 2010 10.60 10.87 10.54 10.74 1,081,719 +0.19(+1.80%)
Oct 12, 2010 10.57 10.60 10.47 10.55 959,597 -0.03(-0.28%)
Oct 08, 2010 10.40 10.60 10.30 10.58 368,691 +0.16(+1.54%)
Oct 07, 2010 10.68 10.69 10.28 10.42 563,972 -0.15(-1.42%)
Oct 06, 2010 10.25 10.65 10.25 10.57 1,061,429 +0.32(+3.12%)
Oct 05, 2010 10.25 10.45 10.21 10.25 460,761 +0.20(+1.99%)
Oct 04, 2010 10.29 10.29 9.510 10.05 318,424 -0.23(-2.24%)
Oct 01, 2010 10.46 10.50 10.26 10.28 438,156 -0.16(-1.53%)
Sep 30, 2010 10.57 10.60 10.31 10.44 532,421 -0.12(-1.14%)
Sep 29, 2010 10.75 10.76 10.50 10.56 1,227,491 -0.09(-0.85%)
Sep 28, 2010 10.60 10.75 10.50 10.65 652,188 +0.11(+1.04%)
Sep 27, 2010 10.65 10.68 10.52 10.54 641,869 +0.01(+0.09%)
Sep 24, 2010 10.67 10.79 10.53 10.53 215,160 -0.15(-1.40%)
Sep 23, 2010 10.60 10.71 10.54 10.68 112,670 -0.01(-0.09%)
Sep 22, 2010 10.85 10.85 10.50 10.69 1,639,697 -0.06(-0.56%)
Sep 21, 2010 10.68 10.75 10.41 10.75 197,348 +0.07(+0.66%)
Sep 20, 2010 10.65 10.70 10.42 10.68 220,942 -0.02(-0.19%)
Sep 17, 2010 10.79 10.79 10.15 10.70 5,643,337 -0.16(-1.47%)
Sep 15, 2010 10.99 10.99 10.68 10.86 352,675 -0.14(-1.27%)
Sep 14, 2010 10.79 11.11 10.60 11.00 1,097,206 +0.40(+3.77%)
Sep 13, 2010 10.36 10.68 10.15 10.60 912,978 +0.24(+2.32%)
Sep 10, 2010 9.990 10.40 9.970 10.36 697,012 +0.32(+3.19%)
Sep 09, 2010 10.09 10.13 9.900 10.04 258,127 -0.09(-0.89%)
Sep 08, 2010 10.28 10.43 10.13 10.13 564,657 -0.16(-1.55%)
Sep 07, 2010 9.970 10.30 9.930 10.29 667,153 +0.47(+4.79%)
Sep 03, 2010 9.410 10.10 9.410 9.820 681,067 +0.32(+3.37%)
Sep 02, 2010 9.250 9.650 9.230 9.500 453,064 +0.27(+2.93%)
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.