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 31, 2012 8.050 8.640 7.950 8.220 572,226 +0.32(+4.05%)
Jan 30, 2012 7.750 7.980 7.620 7.900 1,621,410 +0.14(+1.80%)
Jan 27, 2012 7.990 8.050 7.730 7.760 211,126 -0.18(-2.27%)
Jan 26, 2012 7.740 8.200 7.730 7.940 270,491 +0.24(+3.12%)
Jan 25, 2012 7.400 7.750 7.340 7.700 326,812 +0.25(+3.36%)
Jan 24, 2012 7.480 7.520 7.360 7.450 78,858 -0.03(-0.40%)
Jan 23, 2012 7.450 7.580 7.370 7.480 208,173 +0.19(+2.61%)
Jan 20, 2012 7.360 7.510 7.220 7.290 186,051 -0.16(-2.15%)
Jan 19, 2012 7.600 7.720 7.450 7.450 158,017 -0.15(-1.97%)
Jan 18, 2012 7.250 7.680 7.250 7.600 202,630 +0.29(+3.97%)
Jan 17, 2012 7.100 7.350 7.100 7.310 631,567 +0.21(+2.96%)
Jan 16, 2012 7.190 7.200 7.060 7.100 101,514 -0.08(-1.11%)
Jan 13, 2012 7.400 7.400 7.020 7.180 409,222 -0.22(-2.97%)
Jan 12, 2012 8.100 8.100 7.380 7.400 819,693 -0.91(-10.95%)
Jan 11, 2012 8.600 8.600 8.300 8.310 294,268 -0.23(-2.69%)
Jan 10, 2012 7.990 8.540 7.970 8.540 297,678 +0.69(+8.79%)
Jan 09, 2012 7.770 8.070 7.710 7.850 127,522 +0.13(+1.68%)
Jan 06, 2012 7.900 8.100 7.690 7.720 96,029 -0.20(-2.53%)
Jan 05, 2012 7.660 7.920 7.460 7.920 75,052 +0.18(+2.33%)
Jan 04, 2012 7.810 7.950 7.350 7.740 147,267 +0.24(+3.20%)
Dec 30, 2011 7.500 7.620 7.340 7.500 100,157 +0.13(+1.76%)
Dec 29, 2011 7.380 7.380 7.130 7.370 193,830 -0.04(-0.54%)
Dec 28, 2011 7.090 7.450 6.890 7.410 297,586 +0.08(+1.09%)
Dec 23, 2011 7.020 7.330 7.330 7.330 136,281 +0.13(+1.81%)
Dec 21, 2011 7.070 7.250 6.980 7.200 327,612 -0.03(-0.41%)
Dec 20, 2011 6.840 7.240 6.840 7.230 532,070 +0.55(+8.23%)
Dec 19, 2011 6.610 6.880 6.560 6.680 448,309 +0.03(+0.45%)
Dec 16, 2011 6.600 6.790 6.500 6.650 581,125 +0.27(+4.23%)
Dec 15, 2011 7.000 7.040 6.320 6.380 403,111 -0.54(-7.80%)
Dec 14, 2011 7.540 7.590 6.860 6.920 740,783 -0.62(-8.22%)
Dec 13, 2011 8.200 8.290 7.540 7.540 1,003,695 -0.62(-7.60%)
Dec 12, 2011 8.080 8.170 7.900 8.160 253,896 -0.13(-1.57%)
Dec 09, 2011 8.200 8.290 8.160 8.290 84,265 +0.09(+1.10%)
Dec 08, 2011 8.210 8.300 8.160 8.200 164,366 -0.06(-0.73%)
Dec 07, 2011 8.400 8.400 8.240 8.260 146,946 -0.12(-1.43%)
Dec 06, 2011 8.380 8.490 8.320 8.380 189,347 -0.08(-0.95%)
Dec 05, 2011 8.340 8.730 8.340 8.460 140,489 +0.02(+0.24%)
Dec 02, 2011 8.750 8.750 8.400 8.440 101,729 -0.27(-3.10%)
Dec 01, 2011 8.930 9.080 8.650 8.710 129,892 -0.12(-1.36%)
Nov 30, 2011 8.640 8.860 8.450 8.830 235,184 +0.48(+5.75%)
Nov 29, 2011 8.450 8.610 8.350 8.350 97,515 -0.09(-1.07%)
Nov 28, 2011 9.050 9.200 8.400 8.440 335,397 +0.00(+0.00%)
Nov 25, 2011 7.920 9.190 7.920 8.440 254,495 +0.32(+3.94%)
Nov 24, 2011 8.250 8.250 8.100 8.120 23,597 -0.08(-0.98%)
Nov 23, 2011 8.330 8.410 8.180 8.200 202,548 -0.22(-2.61%)
Nov 22, 2011 8.470 8.540 8.270 8.420 175,649 +0.09(+1.08%)
Nov 21, 2011 8.360 8.360 8.040 8.330 730,517 -0.11(-1.30%)
Nov 18, 2011 8.810 8.810 8.070 8.440 407,279 -0.23(-2.65%)
Nov 17, 2011 8.930 9.070 8.480 8.670 257,159 -0.34(-3.77%)
Nov 16, 2011 9.060 9.250 9.010 9.010 104,636 -0.22(-2.38%)
Nov 15, 2011 9.380 9.430 9.150 9.230 122,981 -0.07(-0.75%)
Nov 14, 2011 9.490 9.500 9.270 9.300 95,869 -0.20(-2.11%)
Nov 11, 2011 9.310 9.700 9.250 9.500 475,824 +0.58(+6.50%)
Nov 10, 2011 9.210 9.380 8.910 8.920 240,918 -0.37(-3.98%)
Nov 09, 2011 9.670 9.860 9.150 9.290 135,252 -0.45(-4.62%)
Nov 08, 2011 9.690 9.880 9.690 9.740 98,847 -0.06(-0.61%)
Nov 07, 2011 9.880 9.880 9.540 9.800 201,884 +0.27(+2.83%)
Nov 04, 2011 9.790 9.940 9.530 9.530 148,362 -0.41(-4.12%)
Nov 03, 2011 9.720 10.06 9.660 9.940 214,716 +0.25(+2.58%)
Nov 02, 2011 9.610 9.860 9.380 9.690 380,846 +0.12(+1.25%)
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.