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 (%)
Feb 26, 2010 6.460 6.600 6.460 6.520 34,252 +0.07(+1.09%)
Feb 25, 2010 6.360 6.560 6.320 6.450 485,610 -0.06(-0.92%)
Feb 24, 2010 6.580 6.620 6.210 6.510 560,263 -0.09(-1.36%)
Feb 23, 2010 6.560 6.600 6.360 6.600 177,158 -0.05(-0.75%)
Feb 22, 2010 6.610 6.670 6.550 6.650 117,440 -0.04(-0.60%)
Feb 19, 2010 6.700 6.790 6.630 6.690 202,129 -0.05(-0.74%)
Feb 18, 2010 6.700 6.780 6.670 6.740 48,984 +0.02(+0.30%)
Feb 17, 2010 6.900 6.900 6.680 6.720 702,162 -0.18(-2.61%)
Feb 16, 2010 6.930 6.950 6.780 6.900 365,115 +0.00(+0.00%)
Feb 12, 2010 6.900 6.900 6.900 0 +0.04(+0.58%)
Feb 11, 2010 6.780 6.910 6.680 6.860 159,218 +0.08(+1.18%)
Feb 10, 2010 6.800 6.800 6.740 6.780 34,878 -0.04(-0.59%)
Feb 09, 2010 6.700 6.860 6.700 6.820 75,857 +0.16(+2.40%)
Feb 08, 2010 6.760 6.760 6.490 6.660 109,762 -0.03(-0.45%)
Feb 05, 2010 6.290 6.740 6.130 6.690 147,963 +0.31(+4.86%)
Feb 04, 2010 6.350 6.450 6.300 6.380 261,488 -0.02(-0.31%)
Feb 03, 2010 6.400 6.440 6.350 6.400 241,550 +0.05(+0.79%)
Feb 02, 2010 6.540 6.540 6.340 6.350 275,834 -0.15(-2.31%)
Feb 01, 2010 6.500 6.540 6.450 6.500 167,198 +0.11(+1.72%)
Jan 29, 2010 6.500 6.550 6.350 6.390 392,862 -0.10(-1.54%)
Jan 28, 2010 6.600 6.600 6.450 6.490 52,923 -0.09(-1.37%)
Jan 27, 2010 6.670 6.670 6.360 6.580 165,061 -0.10(-1.50%)
Jan 26, 2010 6.600 6.740 6.500 6.680 184,105 +0.03(+0.45%)
Jan 25, 2010 6.630 6.740 6.610 6.650 107,875 +0.04(+0.61%)
Jan 22, 2010 6.460 6.700 6.420 6.610 243,213 -0.09(-1.34%)
Jan 21, 2010 6.720 6.820 6.330 6.700 345,554 -0.15(-2.19%)
Jan 20, 2010 6.760 6.890 6.520 6.850 230,124 +0.05(+0.74%)
Jan 19, 2010 6.900 6.970 6.750 6.800 392,875 -0.10(-1.45%)
Jan 18, 2010 6.850 6.980 6.800 6.900 124,277 -0.03(-0.43%)
Jan 15, 2010 7.010 7.070 6.880 6.930 608,744 -0.02(-0.29%)
Jan 14, 2010 7.190 7.190 6.770 6.950 1,191,027 -0.24(-3.34%)
Jan 13, 2010 7.180 7.240 7.010 7.190 205,277 +0.04(+0.56%)
Jan 12, 2010 7.970 7.970 7.120 7.150 215,531 -0.96(-11.84%)
Jan 11, 2010 8.230 8.290 8.050 8.110 93,629 -0.10(-1.22%)
Jan 08, 2010 8.040 8.220 7.970 8.210 214,605 +0.21(+2.63%)
Jan 07, 2010 8.120 8.190 7.920 8.000 63,387 -0.19(-2.32%)
Jan 06, 2010 8.200 8.270 8.160 8.190 68,750 -0.01(-0.12%)
Jan 05, 2010 8.150 8.200 8.100 8.200 80,521 +0.05(+0.61%)
Jan 04, 2010 8.070 8.150 8.070 8.150 117,941 +0.14(+1.75%)
Dec 31, 2009 8.010 8.010 8.010 0 +0.06(+0.75%)
Dec 30, 2009 7.800 8.000 7.730 7.950 100,672 +0.12(+1.53%)
Dec 29, 2009 7.730 8.140 7.700 7.830 4,323,813 +0.09(+1.16%)
Dec 24, 2009 7.720 7.920 7.710 7.740 26,914 -0.01(-0.13%)
Dec 23, 2009 7.600 7.850 7.550 7.750 106,284 +0.08(+1.04%)
Dec 22, 2009 7.820 7.850 7.500 7.670 329,167 -0.15(-1.92%)
Dec 21, 2009 8.100 8.100 7.750 7.820 173,285 -0.33(-4.05%)
Dec 18, 2009 8.080 8.280 7.800 8.150 485,596 +0.25(+3.16%)
Dec 17, 2009 7.990 8.170 7.730 7.900 107,643 -0.18(-2.23%)
Dec 16, 2009 7.750 8.340 7.730 8.080 420,683 +0.42(+5.48%)
Dec 15, 2009 7.110 7.750 7.110 7.660 471,396 +0.41(+5.66%)
Dec 14, 2009 7.080 7.260 6.870 7.250 91,824 +0.27(+3.87%)
Dec 11, 2009 7.040 7.290 6.920 6.980 210,431 -0.18(-2.51%)
Dec 10, 2009 6.940 7.200 6.940 7.160 226,864 +0.21(+3.02%)
Dec 09, 2009 6.990 7.040 6.940 6.950 39,552 +0.04(+0.58%)
Dec 08, 2009 6.800 7.050 6.790 6.910 74,288 -0.10(-1.43%)
Dec 07, 2009 7.010 7.120 6.670 7.010 407,992 -0.19(-2.64%)
Dec 04, 2009 7.220 7.240 6.950 7.200 202,363 -0.14(-1.91%)
Dec 03, 2009 7.150 7.350 7.030 7.340 201,170 +0.14(+1.94%)
Dec 02, 2009 7.280 7.280 6.880 7.200 197,229 -0.06(-0.83%)
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.